-
5 DAY PERFORMANCE
-1.18% -
1 MONTH PERFORMANCE
-4.55% -
3 MONTH PERFORMANCE
-4.55% -
6 MONTH PERFORMANCE
+5.00% -
YEAR-TO-DATE PERFORMANCE
-31.75% -
1 YEAR PERFORMANCE
-35.58%
Histogen Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $0.21 | $0.21 (0%) | $0.21 | $0.21 | 1,444 | $897,069 |
| 11/06/2024 | $0.21 | $0.21 (1.19%) | $0.21 | $0.21 | 407 | $907,749 |
| 11/05/2024 | $0.21 | $0.21 (0%) | $0.21 | $0.21 | 7,224 | $897,069 |
| 11/04/2024 | $0.21 | $0.21 (0%) | $0.21 | $0.21 | 400 | $897,069 |
| 11/01/2024 | $0.21 | $0.21 (0%) | $0.21 | $0.21 | 401 | $907,749 |
| 10/31/2024 | $0.21 | $0.21 (0%) | $0.21 | $0.21 | 246 | $907,749 |
| 10/30/2024 | $0.21 | $0.21 (0%) | $0.21 | $0.21 | 400 | $907,749 |
| 10/29/2024 | $0.30 | $0.30 (0%) | $0.30 | $0.30 | 10 | $1.28 M |
| 10/28/2024 | $0.30 | $0.30 (0%) | $0.30 | $0.30 | 10 | $1.28 M |
| 10/25/2024 | $0.30 | $0.30 (0%) | $0.30 | $0.30 | 154 | $1.28 M |
| 10/24/2024 | $0.30 | $0.30 (0%) | $0.30 | $0.30 | 154 | $1.28 M |
| 10/23/2024 | $0.30 | $0.30 (0%) | $0.30 | $0.30 | 154 | $1.28 M |
| 10/22/2024 | $0.30 | $0.30 (0%) | $0.30 | $0.30 | 0 | $1.28 M |
| 10/21/2024 | $0.30 | $0.30 (0%) | $0.30 | $0.30 | 154 | $1.28 M |
| 10/18/2024 | $0.30 | $0.30 (0%) | $0.30 | $0.30 | 300 | $1.28 M |
| 10/17/2024 | $0.21 | $0.21 (-1.18%) | $0.21 | $0.21 | 500 | $897,069 |
| 10/16/2024 | $0.21 | $0.21 (0%) | $0.21 | $0.21 | 1,100 | $897,069 |
| 10/15/2024 | $0.21 | $0.21 (0%) | $0.21 | $0.21 | 1,140 | $897,069 |
| 10/14/2024 | $0.22 | $0.22 (0%) | $0.22 | $0.22 | 35 | $939,787 |
| 10/11/2024 | $0.22 | $0.22 (0%) | $0.22 | $0.22 | 35 | $939,787 |
| 10/10/2024 | $0.22 | $0.22 (0%) | $0.22 | $0.22 | 35 | $939,787 |
| 10/09/2024 | $0.22 | $0.22 (0%) | $0.22 | $0.22 | 35 | $939,787 |
| 10/08/2024 | $0.22 | $0.22 (0%) | $0.22 | $0.22 | 3,993 | $939,787 |
| 10/07/2024 | $0.22 | $0.22 (0%) | $0.22 | $0.22 | 0 | $939,787 |
| 10/04/2024 | $0.22 | $0.22 (0%) | $0.22 | $0.22 | 3,993 | $939,787 |
| 10/03/2024 | $0.22 | $0.22 (0%) | $0.22 | $0.22 | 4,016 | $929,108 |
| 10/02/2024 | $0.22 | $0.22 (0%) | $0.22 | $0.22 | 100 | $939,787 |
| 10/01/2024 | $0.22 | $0.22 (0%) | $0.22 | $0.22 | 200 | $929,108 |
| 09/30/2024 | $0.22 | $0.22 (0%) | $0.22 | $0.22 | 500 | $929,108 |
| 09/27/2024 | $0.21 | $0.21 (0%) | $0.21 | $0.21 | 600 | $897,069 |
| 09/26/2024 | $0.21 | $0.22 (3.57%) | $0.22 | $0.21 | 800 | $929,108 |
| 09/25/2024 | $0.22 | $0.22 (0%) | $0.22 | $0.22 | 0 | $939,787 |
| 09/24/2024 | $0.22 | $0.22 (0%) | $0.22 | $0.22 | 717 | $929,108 |
| 09/23/2024 | $0.22 | $0.22 (0%) | $0.22 | $0.22 | 105 | $929,108 |
| 09/20/2024 | $0.22 | $0.22 (0%) | $0.22 | $0.22 | 100 | $939,787 |
| 09/19/2024 | $0.22 | $0.22 (0%) | $0.22 | $0.21 | 1,207 | $929,108 |
| 09/18/2024 | $0.21 | $0.22 (3.57%) | $0.22 | $0.21 | 515 | $929,108 |
| 09/17/2024 | $0.22 | $0.22 (0%) | $0.22 | $0.22 | 62 | $939,787 |
| 09/16/2024 | $0.22 | $0.22 (0%) | $0.22 | $0.22 | 62 | $939,787 |
| 09/13/2024 | $0.22 | $0.22 (0%) | $0.22 | $0.22 | 630 | $929,108 |
| 09/12/2024 | $0.21 | $0.21 (0%) | $0.21 | $0.21 | 600 | $897,069 |
| 09/11/2024 | $0.21 | $0.21 (0%) | $0.21 | $0.21 | 400 | $897,069 |
| 09/10/2024 | $0.22 | $0.22 (0%) | $0.22 | $0.22 | 7 | $939,787 |
| 09/09/2024 | $0.22 | $0.22 (0%) | $0.22 | $0.22 | 206 | $950,466 |
| 09/06/2024 | $0.22 | $0.22 (0%) | $0.22 | $0.22 | 500 | $950,466 |
| 09/05/2024 | $0.22 | $0.22 (0%) | $0.22 | $0.22 | 200 | $950,466 |
| 09/04/2024 | $0.22 | $0.22 (0%) | $0.22 | $0.22 | 125 | $950,466 |
| 09/03/2024 | $0.22 | $0.22 (0%) | $0.22 | $0.22 | 7 | $939,787 |
| 08/30/2024 | $0.22 | $0.22 (0%) | $0.22 | $0.22 | 300 | $950,466 |
| 08/29/2024 | $0.22 | $0.22 (0%) | $0.22 | $0.22 | 125 | $950,466 |
| 08/28/2024 | $0.22 | $0.22 (0%) | $0.22 | $0.22 | 335 | $950,466 |
| 08/27/2024 | $0.22 | $0.22 (-1.12%) | $0.22 | $0.22 | 1,022 | $939,787 |
| 08/26/2024 | $0.22 | $0.22 (0%) | $0.22 | $0.22 | 120 | $950,466 |
| 08/23/2024 | $0.22 | $0.22 (-1.12%) | $0.22 | $0.22 | 500 | $939,787 |
| 08/22/2024 | $0.22 | $0.22 (0%) | $0.22 | $0.22 | 302 | $950,466 |
| 08/21/2024 | $0.22 | $0.22 (0%) | $0.22 | $0.22 | 353 | $950,466 |
| 08/20/2024 | $0.22 | $0.22 (0%) | $0.22 | $0.22 | 500 | $939,787 |
| 08/19/2024 | $0.22 | $0.22 (0%) | $0.22 | $0.22 | 133 | $939,787 |
| 08/16/2024 | $0.22 | $0.22 (0%) | $0.22 | $0.22 | 528 | $939,787 |
| 08/15/2024 | $0.22 | $0.22 (0%) | $0.22 | $0.22 | 119 | $939,787 |
| 08/14/2024 | $0.22 | $0.22 (0%) | $0.22 | $0.22 | 529 | $939,787 |
| 08/13/2024 | $0.22 | $0.22 (0%) | $0.22 | $0.22 | 793 | $939,787 |
| 08/12/2024 | $0.22 | $0.22 (0%) | $0.22 | $0.22 | 917 | $941,923 |
| 08/09/2024 | $0.22 | $0.22 (0%) | $0.22 | $0.22 | 1 | $939,787 |
| 08/08/2024 | $0.22 | $0.22 (0%) | $0.22 | $0.22 | 200 | $939,787 |