5 DAY PERFORMANCE
-0.50%
1 MONTH PERFORMANCE
+40.94%
3 MONTH PERFORMANCE
-7.54%
6 MONTH PERFORMANCE
+146.56%
YEAR-TO-DATE PERFORMANCE
+7.70%
1 YEAR PERFORMANCE
+9.88%
Seres Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $17.50 | $17.90 (2.29%) | $17.90 | $16.89 | 116.00 K | $156.78 M |
| 12/03/2025 | $16.96 | $17.44 (2.83%) | $17.95 | $16.87 | 105.45 K | $152.75 M |
| 12/02/2025 | $16.96 | $16.70 (-1.53%) | $18.00 | $16.61 | 81.52 K | $146.27 M |
| 12/01/2025 | $17.50 | $17.34 (-0.91%) | $18.86 | $17.00 | 76.82 K | $151.88 M |
| 11/28/2025 | $17.08 | $17.99 (5.33%) | $18.40 | $16.75 | 169.70 K | $157.57 M |
| 11/26/2025 | $16.90 | $16.87 (-0.18%) | $17.27 | $16.51 | 140.32 K | $147.76 M |
| 11/25/2025 | $16.97 | $16.92 (-0.29%) | $17.60 | $16.54 | 92.10 K | $148.20 M |
| 11/24/2025 | $17.65 | $16.97 (-3.85%) | $18.27 | $16.30 | 181.10 K | $148.64 M |
| 11/21/2025 | $20.30 | $17.71 (-12.76%) | $20.30 | $16.41 | 472.10 K | $155.12 M |
| 11/20/2025 | $29.98 | $21.70 (-27.62%) | $29.98 | $16.41 | 1.82 M | $190.06 M |
| 11/19/2025 | $23.79 | $28.63 (20.34%) | $29.65 | $23.56 | 957.24 K | $250.76 M |
| 11/18/2025 | $18.81 | $24.71 (31.37%) | $25.85 | $18.29 | 891.22 K | $216.43 M |
| 11/17/2025 | $17.30 | $21.64 (25.09%) | $21.82 | $17.30 | 788.50 K | $189.54 M |
| 11/14/2025 | $16.43 | $16.66 (1.4%) | $17.81 | $16.43 | 102.76 K | $145.92 M |
| 11/13/2025 | $15.78 | $16.77 (6.27%) | $16.87 | $15.78 | 95.70 K | $146.88 M |
| 11/12/2025 | $14.85 | $16.01 (7.81%) | $16.30 | $14.85 | 111.70 K | $140.23 M |
| 11/11/2025 | $14.08 | $14.90 (5.82%) | $15.04 | $14.06 | 63.14 K | $130.50 M |
| 11/10/2025 | $14.17 | $14.05 (-0.85%) | $14.59 | $14.00 | 28.93 K | $123.06 M |
| 11/07/2025 | $13.93 | $14.02 (0.65%) | $14.27 | $13.50 | 32.91 K | $122.80 M |
| 11/06/2025 | $12.86 | $13.86 (7.78%) | $14.35 | $12.75 | 103.38 K | $121.40 M |
| 11/05/2025 | $13.70 | $12.70 (-7.3%) | $13.90 | $12.48 | 149.10 K | $111.24 M |
| 11/04/2025 | $15.13 | $13.75 (-9.12%) | $15.34 | $13.75 | 182.04 K | $120.43 M |
| 11/03/2025 | $16.05 | $15.24 (-5.05%) | $16.66 | $15.08 | 112.16 K | $133.48 M |
| 10/31/2025 | $15.99 | $16.10 (0.69%) | $16.72 | $15.69 | 45.01 K | $140.77 M |
| 10/30/2025 | $16.69 | $15.78 (-5.45%) | $17.15 | $15.51 | 188.10 K | $137.98 M |
| 10/29/2025 | $16.90 | $16.89 (-0.06%) | $17.37 | $16.52 | 106.03 K | $147.68 M |
| 10/28/2025 | $17.01 | $17.16 (0.88%) | $17.40 | $16.75 | 76.50 K | $150.04 M |
| 10/27/2025 | $18.36 | $17.17 (-6.48%) | $18.38 | $16.93 | 71.40 K | $150.13 M |
| 10/24/2025 | $17.78 | $17.85 (0.39%) | $18.21 | $17.50 | 65.93 K | $156.08 M |
| 10/23/2025 | $18.25 | $17.73 (-2.85%) | $18.46 | $17.60 | 50.60 K | $155.03 M |
| 10/22/2025 | $18.81 | $18.16 (-3.46%) | $19.30 | $17.63 | 72.80 K | $158.79 M |
| 10/21/2025 | $18.90 | $18.76 (-0.74%) | $19.25 | $18.25 | 96.33 K | $164.03 M |
| 10/20/2025 | $20.06 | $18.52 (-7.68%) | $20.06 | $18.45 | 99.70 K | $161.93 M |
| 10/17/2025 | $19.30 | $18.91 (-2.02%) | $19.30 | $18.72 | 79.42 K | $165.34 M |
| 10/16/2025 | $20.04 | $19.26 (-3.89%) | $20.85 | $19.11 | 93.62 K | $168.40 M |
| 10/15/2025 | $19.70 | $19.70 (0%) | $20.85 | $19.17 | 108.80 K | $172.25 M |
| 10/14/2025 | $19.45 | $19.70 (1.29%) | $20.19 | $19.20 | 161.88 K | $172.25 M |
| 10/13/2025 | $19.50 | $19.23 (-1.38%) | $20.00 | $18.78 | 107.30 K | $168.14 M |
| 10/10/2025 | $19.60 | $19.12 (-2.45%) | $20.02 | $18.54 | 83.90 K | $167.18 M |
| 10/09/2025 | $19.45 | $19.50 (0.26%) | $20.00 | $19.41 | 61.96 K | $170.50 M |
| 10/08/2025 | $20.00 | $19.64 (-1.8%) | $20.25 | $19.30 | 73.06 K | $171.73 M |
| 10/07/2025 | $21.10 | $20.09 (-4.79%) | $21.67 | $20.09 | 148.02 K | $175.66 M |
| 10/06/2025 | $20.50 | $21.00 (2.44%) | $21.00 | $20.02 | 50.70 K | $183.62 M |
| 10/03/2025 | $21.35 | $20.59 (-3.56%) | $22.00 | $19.14 | 264.94 K | $180.03 M |
| 10/02/2025 | $20.87 | $21.04 (0.81%) | $21.21 | $20.17 | 92.11 K | $183.97 M |
| 10/01/2025 | $20.00 | $20.50 (2.5%) | $21.41 | $19.36 | 151.98 K | $179.25 M |
| 09/30/2025 | $18.86 | $19.24 (2.01%) | $19.69 | $18.18 | 111.70 K | $168.23 M |
| 09/29/2025 | $18.99 | $18.69 (-1.58%) | $19.97 | $18.64 | 76.50 K | $163.42 M |
| 09/26/2025 | $18.98 | $18.93 (-0.26%) | $19.03 | $18.40 | 54.94 K | $165.52 M |
| 09/25/2025 | $19.03 | $18.90 (-0.68%) | $19.90 | $18.42 | 67.59 K | $165.26 M |
| 09/24/2025 | $17.89 | $19.39 (8.38%) | $19.85 | $17.10 | 376.71 K | $169.54 M |
| 09/23/2025 | $16.41 | $17.56 (7.01%) | $17.75 | $15.81 | 213.10 K | $153.54 M |
| 09/22/2025 | $17.05 | $16.52 (-3.11%) | $17.25 | $16.36 | 92.80 K | $144.45 M |
| 09/19/2025 | $18.21 | $17.45 (-4.17%) | $18.78 | $16.85 | 205.42 K | $152.58 M |
| 09/18/2025 | $17.84 | $18.03 (1.07%) | $18.25 | $16.83 | 102.21 K | $157.65 M |
| 09/17/2025 | $17.50 | $17.61 (0.63%) | $17.99 | $16.88 | 106.22 K | $153.98 M |
| 09/16/2025 | $15.81 | $17.40 (10.06%) | $17.42 | $15.69 | 154.40 K | $152.14 M |
| 09/15/2025 | $15.81 | $15.69 (-0.76%) | $16.25 | $15.26 | 151.73 K | $137.19 M |
| 09/12/2025 | $17.27 | $15.91 (-7.87%) | $17.75 | $14.22 | 809.72 K | $139.11 M |
| 09/11/2025 | $17.83 | $17.57 (-1.46%) | $18.69 | $17.17 | 306.56 K | $153.63 M |
| 09/10/2025 | $19.00 | $17.59 (-7.42%) | $19.91 | $17.00 | 431.23 K | $153.80 M |
| 09/09/2025 | $23.47 | $18.65 (-20.54%) | $23.95 | $17.47 | 759.80 K | $163.07 M |
| 09/08/2025 | $23.85 | $22.85 (-4.19%) | $24.67 | $21.00 | 1.01 M | $199.79 M |
| 09/05/2025 | $18.64 | $19.36 (3.86%) | $19.69 | $18.60 | 91.20 K | $169.28 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
