5 DAY PERFORMANCE
-20.99%
1 MONTH PERFORMANCE
+4.93%
3 MONTH PERFORMANCE
+4.70%
6 MONTH PERFORMANCE
-30.08%
YEAR-TO-DATE PERFORMANCE
-52.12%
1 YEAR PERFORMANCE
-77.93%
Palisade Bio, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/08/2025 | $0.86 | $0.79 (-8.14%) | $0.86 | $0.77 | 2.87 M | $3.79 M |
| 08/07/2025 | $1.49 | $0.88 (-41.05%) | $1.90 | $0.84 | 94.98 M | $4.21 M |
| 08/06/2025 | $1.01 | $1.00 (-0.99%) | $1.04 | $0.97 | 200.75 K | $4.80 M |
| 08/05/2025 | $1.02 | $1.02 (0%) | $1.05 | $1.00 | 76.96 K | $4.89 M |
| 08/04/2025 | $1.08 | $1.04 (-3.7%) | $1.08 | $1.01 | 187.20 K | $4.99 M |
| 08/01/2025 | $1.01 | $1.01 (0%) | $1.08 | $0.99 | 192.90 K | $4.84 M |
| 07/31/2025 | $1.09 | $1.02 (-6.42%) | $1.09 | $0.95 | 2.40 M | $4.89 M |
| 07/30/2025 | $1.07 | $1.06 (-0.93%) | $1.09 | $1.00 | 262.70 K | $5.08 M |
| 07/29/2025 | $1.35 | $1.09 (-19.26%) | $1.35 | $1.06 | 679.60 K | $5.23 M |
| 07/28/2025 | $1.20 | $1.24 (3.33%) | $1.40 | $1.15 | 1.67 M | $5.95 M |
| 07/25/2025 | $1.13 | $1.16 (2.65%) | $1.29 | $1.12 | 1.52 M | $5.56 M |
| 07/24/2025 | $1.00 | $1.11 (11%) | $1.15 | $0.96 | 1.38 M | $5.32 M |
| 07/23/2025 | $0.86 | $1.22 (42.69%) | $1.36 | $0.86 | 11.96 M | $5.85 M |
| 07/22/2025 | $0.97 | $0.86 (-11.79%) | $0.99 | $0.83 | 532.11 K | $4.12 M |
| 07/21/2025 | $0.80 | $0.95 (18.4%) | $0.95 | $0.76 | 1.48 M | $4.54 M |
| 07/18/2025 | $0.76 | $0.75 (-0.77%) | $0.77 | $0.75 | 57.52 K | $3.60 M |
| 07/17/2025 | $0.75 | $0.75 (-0.35%) | $0.76 | $0.72 | 66.00 K | $3.58 M |
| 07/16/2025 | $0.75 | $0.75 (0.27%) | $0.76 | $0.73 | 28.00 K | $3.60 M |
| 07/15/2025 | $0.75 | $0.75 (0%) | $0.76 | $0.73 | 68.73 K | $3.60 M |
| 07/14/2025 | $0.79 | $0.76 (-3.2%) | $0.79 | $0.75 | 62.21 K | $3.67 M |
| 07/11/2025 | $0.77 | $0.75 (-2.3%) | $0.79 | $0.75 | 120.02 K | $3.61 M |
| 07/10/2025 | $0.77 | $0.78 (1.3%) | $0.79 | $0.76 | 77.80 K | $3.74 M |
| 07/09/2025 | $0.73 | $0.76 (4.83%) | $0.76 | $0.72 | 138.93 K | $3.64 M |
| 07/08/2025 | $0.74 | $0.72 (-2.44%) | $0.75 | $0.70 | 179.43 K | $3.46 M |
| 07/07/2025 | $0.72 | $0.73 (1.79%) | $0.76 | $0.72 | 43.70 K | $3.52 M |
| 07/03/2025 | $0.73 | $0.73 (-0.68%) | $0.73 | $0.70 | 27.84 K | $3.48 M |
| 07/02/2025 | $0.70 | $0.73 (4.81%) | $0.77 | $0.70 | 123.43 K | $3.50 M |
| 07/01/2025 | $0.72 | $0.72 (-0.65%) | $0.73 | $0.70 | 99.60 K | $3.43 M |
| 06/30/2025 | $0.69 | $0.68 (-1.43%) | $0.70 | $0.66 | 76.45 K | $3.26 M |
| 06/27/2025 | $0.72 | $0.70 (-3.11%) | $0.72 | $0.70 | 117.53 K | $3.36 M |
| 06/26/2025 | $0.72 | $0.71 (-1.49%) | $0.72 | $0.70 | 132.75 K | $3.42 M |
| 06/25/2025 | $0.72 | $0.73 (1.19%) | $0.74 | $0.70 | 145.30 K | $3.48 M |
| 06/24/2025 | $0.71 | $0.74 (4.14%) | $0.74 | $0.69 | 129.80 K | $3.55 M |
| 06/23/2025 | $0.62 | $0.70 (12.93%) | $0.74 | $0.62 | 533.84 K | $3.36 M |
| 06/20/2025 | $0.63 | $0.62 (-2.02%) | $0.65 | $0.62 | 75.41 K | $2.96 M |
| 06/18/2025 | $0.64 | $0.64 (0.08%) | $0.66 | $0.64 | 123.00 K | $3.07 M |
| 06/17/2025 | $0.64 | $0.64 (1.42%) | $0.67 | $0.61 | 172.00 K | $3.09 M |
| 06/16/2025 | $0.62 | $0.61 (-1.26%) | $0.63 | $0.60 | 196.40 K | $2.94 M |
| 06/13/2025 | $0.66 | $0.64 (-3.02%) | $0.67 | $0.63 | 308.00 K | $3.07 M |
| 06/12/2025 | $0.70 | $0.69 (-1.84%) | $0.75 | $0.66 | 3.24 M | $3.31 M |
| 06/11/2025 | $0.65 | $0.66 (0.8%) | $0.69 | $0.65 | 164.22 K | $3.14 M |
| 06/10/2025 | $0.72 | $0.67 (-6.35%) | $0.72 | $0.65 | 2.48 M | $3.22 M |
| 06/09/2025 | $0.71 | $0.71 (0.35%) | $0.72 | $0.69 | 126.68 K | $3.40 M |
| 06/06/2025 | $0.68 | $0.70 (2.46%) | $0.72 | $0.68 | 77.53 K | $3.34 M |
| 06/05/2025 | $0.70 | $0.68 (-2.81%) | $0.72 | $0.67 | 116.23 K | $3.26 M |
| 06/04/2025 | $0.72 | $0.72 (-0.35%) | $0.76 | $0.70 | 58.90 K | $3.44 M |
| 06/03/2025 | $0.74 | $0.74 (-0.54%) | $0.77 | $0.73 | 50.21 K | $3.53 M |
| 06/02/2025 | $0.74 | $0.76 (2.29%) | $0.77 | $0.72 | 36.05 K | $3.64 M |
| 05/30/2025 | $0.71 | $0.74 (5.25%) | $0.75 | $0.67 | 72.06 K | $3.56 M |
| 05/29/2025 | $0.77 | $0.69 (-10.74%) | $0.77 | $0.69 | 161.40 K | $3.30 M |
| 05/28/2025 | $0.81 | $0.77 (-5.47%) | $0.81 | $0.76 | 132.10 K | $3.67 M |
| 05/27/2025 | $0.86 | $0.81 (-5.83%) | $0.86 | $0.78 | 884.12 K | $3.88 M |
| 05/23/2025 | $0.79 | $0.81 (2.15%) | $0.81 | $0.75 | 91.60 K | $3.87 M |
| 05/22/2025 | $0.74 | $0.76 (2.23%) | $0.77 | $0.74 | 29.44 K | $3.63 M |
| 05/21/2025 | $0.76 | $0.76 (0.4%) | $0.80 | $0.75 | 170.01 K | $3.65 M |
| 05/20/2025 | $0.69 | $0.74 (7.58%) | $0.78 | $0.68 | 360.61 K | $3.53 M |
| 05/19/2025 | $0.68 | $0.69 (1.19%) | $0.70 | $0.65 | 87.90 K | $3.30 M |
| 05/16/2025 | $0.69 | $0.69 (-0.17%) | $0.71 | $0.69 | 43.50 K | $3.29 M |
| 05/15/2025 | $0.69 | $0.68 (-1.43%) | $0.71 | $0.62 | 213.02 K | $3.26 M |
| 05/14/2025 | $0.73 | $0.70 (-4.32%) | $0.73 | $0.69 | 142.70 K | $3.35 M |
| 05/13/2025 | $0.80 | $0.73 (-8.74%) | $1.05 | $0.66 | 5.40 M | $3.50 M |
| 05/12/2025 | $0.75 | $0.77 (2.95%) | $0.78 | $0.72 | 62.72 K | $3.69 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.
