5 DAY PERFORMANCE
-15.71%
1 MONTH PERFORMANCE
-35.08%
3 MONTH PERFORMANCE
-24.06%
6 MONTH PERFORMANCE
+47.71%
YEAR-TO-DATE PERFORMANCE
-31.49%
1 YEAR PERFORMANCE
+12.59%
Palisade Bio, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $1.69 | $1.61 (-4.73%) | $1.70 | $1.57 | 5.85 M | $12.53 M |
| 01/28/2026 | $1.81 | $1.67 (-7.73%) | $1.82 | $1.67 | 3.42 M | $13.00 M |
| 01/27/2026 | $1.80 | $1.81 (0.56%) | $1.85 | $1.78 | 1.90 M | $14.09 M |
| 01/26/2026 | $1.85 | $1.81 (-2.16%) | $1.93 | $1.80 | 3.43 M | $14.09 M |
| 01/23/2026 | $1.88 | $1.91 (1.6%) | $1.96 | $1.83 | 3.93 M | $14.09 M |
| 01/22/2026 | $1.79 | $1.85 (3.35%) | $1.93 | $1.77 | 5.53 M | $14.09 M |
| 01/21/2026 | $1.89 | $1.75 (-7.41%) | $1.90 | $1.71 | 5.96 M | $14.09 M |
| 01/20/2026 | $1.66 | $1.89 (13.86%) | $1.90 | $1.66 | 14.27 M | $14.09 M |
| 01/16/2026 | $1.79 | $1.66 (-7.26%) | $1.81 | $1.64 | 9.88 M | $12.49 M |
| 01/15/2026 | $1.94 | $1.75 (-9.79%) | $1.94 | $1.75 | 6.95 M | $13.17 M |
| 01/14/2026 | $1.91 | $1.95 (2.09%) | $2.01 | $1.83 | 4.15 M | $14.67 M |
| 01/13/2026 | $1.89 | $1.89 (0%) | $1.91 | $1.82 | 2.62 M | $14.22 M |
| 01/12/2026 | $1.99 | $1.90 (-4.52%) | $1.99 | $1.80 | 7.99 M | $14.30 M |
| 01/09/2026 | $1.97 | $1.99 (1.02%) | $2.03 | $1.86 | 6.00 M | $14.97 M |
| 01/08/2026 | $1.99 | $1.90 (-4.52%) | $2.01 | $1.85 | 4.52 M | $14.30 M |
| 01/07/2026 | $2.01 | $2.02 (0.5%) | $2.12 | $1.90 | 9.70 M | $15.20 M |
| 01/06/2026 | $2.11 | $1.92 (-9%) | $2.11 | $1.92 | 3.86 M | $14.45 M |
| 01/05/2026 | $2.52 | $2.10 (-16.67%) | $2.55 | $2.08 | 7.23 M | $15.80 M |
| 01/02/2026 | $2.35 | $2.50 (6.38%) | $2.54 | $2.29 | 5.57 M | $18.81 M |
| 12/31/2025 | $2.35 | $2.35 (0%) | $2.37 | $2.24 | 4.29 M | $17.68 M |
| 12/30/2025 | $2.64 | $2.36 (-10.61%) | $2.64 | $2.35 | 6.91 M | $17.76 M |
| 12/29/2025 | $2.33 | $2.48 (6.44%) | $2.57 | $2.29 | 13.83 M | $18.66 M |
| 12/26/2025 | $2.18 | $2.15 (-1.38%) | $2.18 | $2.10 | 1.34 M | $16.18 M |
| 12/24/2025 | $2.08 | $2.20 (5.77%) | $2.30 | $2.06 | 5.39 M | $16.55 M |
| 12/23/2025 | $2.05 | $2.09 (1.95%) | $2.19 | $2.02 | 4.03 M | $15.73 M |
| 12/22/2025 | $1.98 | $2.08 (5.05%) | $2.15 | $1.93 | 7.51 M | $15.65 M |
| 12/19/2025 | $1.69 | $1.83 (8.28%) | $1.86 | $1.69 | 9.00 M | $13.77 M |
| 12/18/2025 | $1.73 | $1.67 (-3.47%) | $1.77 | $1.65 | 1.88 M | $12.57 M |
| 12/17/2025 | $1.74 | $1.68 (-3.45%) | $1.77 | $1.68 | 2.10 M | $12.64 M |
| 12/16/2025 | $1.78 | $1.72 (-3.37%) | $1.83 | $1.65 | 6.76 M | $12.94 M |
| 12/15/2025 | $1.96 | $1.81 (-7.65%) | $1.98 | $1.78 | 3.95 M | $13.62 M |
| 12/12/2025 | $2.20 | $1.94 (-11.82%) | $2.21 | $1.93 | 4.55 M | $14.60 M |
| 12/11/2025 | $2.18 | $2.20 (0.92%) | $2.27 | $2.12 | 8.89 M | $16.55 M |
| 12/10/2025 | $2.07 | $2.10 (1.45%) | $2.20 | $1.98 | 14.15 M | $15.80 M |
| 12/09/2025 | $1.78 | $1.90 (6.74%) | $2.00 | $1.73 | 4.51 M | $14.30 M |
| 12/08/2025 | $1.81 | $1.81 (0%) | $1.84 | $1.75 | 2.75 M | $13.62 M |
| 12/05/2025 | $1.81 | $1.80 (-0.55%) | $1.83 | $1.75 | 2.19 M | $13.54 M |
| 12/04/2025 | $1.73 | $1.80 (4.05%) | $1.86 | $1.69 | 6.59 M | $13.54 M |
| 12/03/2025 | $1.83 | $1.69 (-7.65%) | $1.83 | $1.65 | 6.96 M | $12.72 M |
| 12/02/2025 | $1.88 | $1.83 (-2.66%) | $1.93 | $1.70 | 5.01 M | $13.77 M |
| 12/01/2025 | $2.07 | $1.87 (-9.66%) | $2.07 | $1.85 | 4.58 M | $14.07 M |
| 11/28/2025 | $2.16 | $2.11 (-2.31%) | $2.26 | $2.09 | 2.56 M | $15.88 M |
| 11/26/2025 | $2.17 | $2.23 (2.76%) | $2.29 | $2.00 | 4.20 M | $16.78 M |
| 11/25/2025 | $2.28 | $2.15 (-5.7%) | $2.31 | $2.13 | 2.07 M | $16.18 M |
| 11/24/2025 | $2.15 | $2.28 (6.05%) | $2.32 | $2.13 | 3.33 M | $17.16 M |
| 11/21/2025 | $2.34 | $2.13 (-8.97%) | $2.36 | $2.11 | 3.91 M | $16.03 M |
| 11/20/2025 | $2.23 | $2.34 (4.93%) | $2.45 | $2.22 | 4.98 M | $17.61 M |
| 11/19/2025 | $2.09 | $2.17 (3.83%) | $2.32 | $2.08 | 5.00 M | $16.30 M |
| 11/18/2025 | $2.03 | $2.07 (1.97%) | $2.19 | $2.00 | 2.89 M | $15.55 M |
| 11/17/2025 | $2.14 | $2.07 (-3.27%) | $2.30 | $2.03 | 4.67 M | $15.55 M |
| 11/14/2025 | $1.85 | $2.14 (15.68%) | $2.23 | $1.85 | 5.52 M | $16.07 M |
| 11/13/2025 | $2.00 | $1.87 (-6.5%) | $2.02 | $1.83 | 2.05 M | $14.05 M |
| 11/12/2025 | $1.82 | $2.04 (12.09%) | $2.07 | $1.82 | 5.51 M | $15.29 M |
| 11/11/2025 | $1.76 | $1.82 (3.41%) | $1.86 | $1.65 | 3.87 M | $13.65 M |
| 11/10/2025 | $1.71 | $1.77 (3.51%) | $1.82 | $1.69 | 2.09 M | $13.27 M |
| 11/07/2025 | $1.63 | $1.68 (3.07%) | $1.70 | $1.52 | 4.02 M | $12.60 M |
| 11/06/2025 | $1.69 | $1.66 (-1.78%) | $1.78 | $1.65 | 1.72 M | $12.45 M |
| 11/05/2025 | $1.80 | $1.68 (-6.67%) | $1.84 | $1.66 | 3.89 M | $12.57 M |
| 11/04/2025 | $1.91 | $1.84 (-3.66%) | $1.97 | $1.80 | 2.23 M | $13.77 M |
| 11/03/2025 | $1.99 | $2.00 (0.5%) | $2.03 | $1.77 | 6.39 M | $14.97 M |
| 10/31/2025 | $1.99 | $2.07 (4.02%) | $2.09 | $1.92 | 4.96 M | $15.49 M |
| 10/30/2025 | $2.00 | $1.94 (-3%) | $2.12 | $1.92 | 5.46 M | $14.52 M |
| 10/29/2025 | $1.88 | $2.12 (12.77%) | $2.14 | $1.88 | 12.74 M | $15.84 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.
