5 DAY PERFORMANCE
-3.68%
1 MONTH PERFORMANCE
+7.17%
3 MONTH PERFORMANCE
-64.56%
6 MONTH PERFORMANCE
-41.64%
YEAR-TO-DATE PERFORMANCE
+9.03%
1 YEAR PERFORMANCE
-80.82%
Processa Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $3.19 | $3.14 (-1.57%) | $3.19 | $3.09 | 23.99 K | $5.97 M |
| 01/28/2026 | $3.16 | $3.14 (-0.63%) | $3.19 | $3.07 | 22.69 K | $5.97 M |
| 01/27/2026 | $3.12 | $3.19 (2.24%) | $3.19 | $3.10 | 22.80 K | $6.06 M |
| 01/26/2026 | $3.32 | $3.13 (-5.72%) | $3.35 | $3.10 | 35.85 K | $5.95 M |
| 01/23/2026 | $3.48 | $3.26 (-6.32%) | $3.48 | $3.00 | 90.70 K | $6.20 M |
| 01/22/2026 | $3.15 | $3.17 (0.63%) | $3.30 | $3.13 | 55.30 K | $6.03 M |
| 01/21/2026 | $3.20 | $3.13 (-2.19%) | $3.24 | $3.09 | 46.02 K | $5.95 M |
| 01/20/2026 | $3.45 | $3.24 (-6.09%) | $3.48 | $3.18 | 121.90 K | $6.16 M |
| 01/16/2026 | $3.67 | $3.54 (-3.54%) | $3.73 | $3.41 | 85.55 K | $6.73 M |
| 01/15/2026 | $3.47 | $3.71 (6.92%) | $3.80 | $3.39 | 116.60 K | $7.05 M |
| 01/14/2026 | $3.22 | $3.46 (7.45%) | $3.68 | $3.22 | 162.50 K | $6.58 M |
| 01/13/2026 | $3.07 | $3.22 (4.89%) | $3.30 | $3.07 | 74.55 K | $6.12 M |
| 01/12/2026 | $3.30 | $3.14 (-4.85%) | $3.33 | $3.14 | 66.90 K | $5.97 M |
| 01/09/2026 | $3.47 | $3.36 (-3.17%) | $3.54 | $3.30 | 130.40 K | $6.39 M |
| 01/08/2026 | $3.49 | $3.46 (-0.86%) | $3.54 | $3.25 | 73.85 K | $6.58 M |
| 01/07/2026 | $3.50 | $3.44 (-1.71%) | $3.59 | $3.40 | 86.45 K | $6.54 M |
| 01/06/2026 | $3.34 | $3.38 (1.2%) | $3.47 | $3.23 | 95.54 K | $6.43 M |
| 01/05/2026 | $3.07 | $3.23 (5.21%) | $3.42 | $3.00 | 235.33 K | $6.14 M |
| 01/02/2026 | $2.83 | $2.93 (3.53%) | $2.96 | $2.82 | 107.43 K | $5.57 M |
| 12/31/2025 | $2.91 | $2.88 (-1.03%) | $3.00 | $2.83 | 136.00 K | $5.47 M |
| 12/30/2025 | $3.37 | $2.93 (-13.06%) | $3.42 | $2.86 | 230.92 K | $5.57 M |
| 12/29/2025 | $3.86 | $3.41 (-11.66%) | $3.92 | $3.38 | 222.33 K | $6.48 M |
| 12/26/2025 | $3.47 | $3.92 (12.97%) | $4.04 | $3.43 | 247.24 K | $7.45 M |
| 12/24/2025 | $3.32 | $3.51 (5.72%) | $3.70 | $3.32 | 133.12 K | $6.67 M |
| 12/23/2025 | $3.50 | $3.36 (-4%) | $3.86 | $3.36 | 370.94 K | $6.39 M |
| 12/22/2025 | $3.67 | $3.60 (-1.91%) | $4.30 | $3.60 | 574.80 K | $6.84 M |
| 12/19/2025 | $3.78 | $3.78 (0%) | $3.99 | $3.40 | 591.81 K | $7.19 M |
| 12/18/2025 | $4.60 | $3.90 (-15.22%) | $4.90 | $3.62 | 2.81 M | $7.41 M |
| 12/17/2025 | $3.35 | $6.68 (99.4%) | $8.88 | $3.28 | 39.59 M | $12.70 M |
| 12/16/2025 | $3.13 | $3.01 (-3.83%) | $3.35 | $2.74 | 338.16 K | $5.72 M |
| 12/15/2025 | $6.48 | $3.54 (-45.37%) | $6.75 | $2.75 | 553.35 K | $6.73 M |
| 12/12/2025 | $6.89 | $6.75 (-2.03%) | $7.00 | $6.50 | 24.29 K | $12.83 M |
| 12/11/2025 | $7.05 | $6.80 (-3.55%) | $7.05 | $6.43 | 43.47 K | $12.93 M |
| 12/10/2025 | $7.50 | $6.92 (-7.73%) | $7.60 | $6.73 | 39.51 K | $13.16 M |
| 12/09/2025 | $7.18 | $7.62 (6.13%) | $7.62 | $6.82 | 31.42 K | $14.49 M |
| 12/08/2025 | $6.87 | $7.10 (3.35%) | $7.23 | $6.63 | 29.55 K | $13.50 M |
| 12/05/2025 | $6.94 | $6.95 (0.14%) | $7.09 | $6.70 | 18.97 K | $13.21 M |
| 12/04/2025 | $6.75 | $6.78 (0.44%) | $7.20 | $6.57 | 62.35 K | $12.89 M |
| 12/03/2025 | $6.42 | $6.68 (4.05%) | $6.82 | $6.31 | 29.47 K | $12.70 M |
| 12/02/2025 | $6.75 | $6.55 (-2.96%) | $6.75 | $6.32 | 25.04 K | $12.45 M |
| 12/01/2025 | $6.35 | $6.68 (5.2%) | $6.74 | $6.16 | 24.93 K | $12.70 M |
| 11/28/2025 | $6.30 | $6.48 (2.86%) | $6.72 | $6.30 | 16.20 K | $12.32 M |
| 11/26/2025 | $6.03 | $6.29 (4.31%) | $6.50 | $5.85 | 38.58 K | $11.96 M |
| 11/25/2025 | $6.50 | $6.06 (-6.77%) | $6.73 | $5.88 | 83.84 K | $11.52 M |
| 11/24/2025 | $6.58 | $6.57 (-0.15%) | $6.75 | $6.35 | 26.52 K | $12.49 M |
| 11/21/2025 | $7.07 | $6.33 (-10.47%) | $7.07 | $6.33 | 40.95 K | $12.03 M |
| 11/20/2025 | $7.04 | $6.81 (-3.27%) | $7.16 | $6.58 | 72.06 K | $12.95 M |
| 11/19/2025 | $7.38 | $6.97 (-5.56%) | $7.65 | $6.88 | 69.99 K | $13.25 M |
| 11/18/2025 | $6.81 | $7.65 (12.33%) | $7.75 | $6.81 | 62.75 K | $14.54 M |
| 11/17/2025 | $7.30 | $6.84 (-6.3%) | $7.68 | $6.71 | 49.41 K | $13.00 M |
| 11/14/2025 | $7.25 | $7.50 (3.45%) | $7.74 | $7.10 | 44.19 K | $14.26 M |
| 11/13/2025 | $8.12 | $7.30 (-10.1%) | $8.12 | $7.25 | 50.33 K | $13.88 M |
| 11/12/2025 | $7.75 | $8.15 (5.16%) | $8.25 | $7.19 | 112.42 K | $15.49 M |
| 11/11/2025 | $8.71 | $7.90 (-9.3%) | $8.74 | $7.78 | 34.55 K | $15.02 M |
| 11/10/2025 | $8.00 | $8.63 (7.88%) | $8.73 | $7.89 | 105.71 K | $16.41 M |
| 11/07/2025 | $7.50 | $7.65 (2%) | $7.89 | $6.92 | 84.50 K | $14.54 M |
| 11/06/2025 | $8.26 | $7.90 (-4.36%) | $8.50 | $7.82 | 57.93 K | $15.02 M |
| 11/05/2025 | $8.66 | $8.50 (-1.85%) | $9.00 | $7.63 | 206.19 K | $16.16 M |
| 11/04/2025 | $8.80 | $8.65 (-1.7%) | $9.30 | $8.00 | 164.92 K | $16.44 M |
| 11/03/2025 | $10.25 | $9.25 (-9.76%) | $10.25 | $9.17 | 145.90 K | $17.58 M |
| 10/31/2025 | $9.29 | $9.73 (4.74%) | $9.99 | $9.00 | 166.58 K | $18.50 M |
| 10/30/2025 | $8.33 | $8.86 (6.36%) | $9.81 | $8.25 | 385.94 K | $16.84 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.
