5 DAY PERFORMANCE
+3.42%
1 MONTH PERFORMANCE
+28.08%
3 MONTH PERFORMANCE
+20.43%
6 MONTH PERFORMANCE
+437.10%
YEAR-TO-DATE PERFORMANCE
+2.30%
1 YEAR PERFORMANCE
+356.16%
PepGen Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $6.51 | $6.66 (2.3%) | $6.73 | $6.21 | 350.77 K | $218.11 M |
| 02/18/2026 | $6.77 | $6.54 (-3.4%) | $6.83 | $6.44 | 222.25 K | $214.18 M |
| 02/17/2026 | $6.39 | $6.79 (6.26%) | $6.90 | $6.15 | 471.95 K | $222.36 M |
| 02/13/2026 | $6.73 | $6.44 (-4.31%) | $6.95 | $6.36 | 462.40 K | $210.90 M |
| 02/12/2026 | $5.78 | $6.79 (17.47%) | $7.14 | $5.78 | 1.70 M | $222.36 M |
| 02/11/2026 | $5.51 | $5.73 (3.99%) | $5.85 | $5.39 | 1.02 M | $187.65 M |
| 02/10/2026 | $4.70 | $5.51 (17.23%) | $5.65 | $4.66 | 1.30 M | $180.45 M |
| 02/09/2026 | $4.50 | $4.67 (3.78%) | $4.72 | $4.25 | 1.02 M | $152.94 M |
| 02/06/2026 | $4.41 | $4.48 (1.59%) | $4.58 | $4.34 | 587.43 K | $146.71 M |
| 02/05/2026 | $4.80 | $4.29 (-10.62%) | $4.85 | $4.20 | 1.33 M | $140.49 M |
| 02/04/2026 | $5.34 | $4.91 (-8.05%) | $5.35 | $4.78 | 788.12 K | $160.80 M |
| 02/03/2026 | $5.10 | $5.36 (5.1%) | $5.46 | $4.97 | 572.40 K | $175.53 M |
| 02/02/2026 | $5.02 | $5.08 (1.2%) | $5.34 | $5.02 | 384.00 K | $166.36 M |
| 01/30/2026 | $5.13 | $5.13 (0%) | $5.44 | $4.99 | 571.20 K | $168.00 M |
| 01/29/2026 | $5.18 | $5.22 (0.77%) | $5.33 | $4.97 | 566.35 K | $170.95 M |
| 01/28/2026 | $5.58 | $5.22 (-6.45%) | $5.58 | $5.13 | 541.53 K | $170.95 M |
| 01/27/2026 | $5.30 | $5.60 (5.66%) | $5.69 | $5.25 | 433.00 K | $183.39 M |
| 01/26/2026 | $5.41 | $5.31 (-1.85%) | $5.50 | $5.19 | 508.91 K | $173.90 M |
| 01/23/2026 | $5.60 | $5.45 (-2.68%) | $5.63 | $5.29 | 587.00 K | $178.48 M |
| 01/22/2026 | $5.43 | $5.63 (3.68%) | $5.70 | $5.31 | 492.33 K | $184.37 M |
| 01/21/2026 | $5.95 | $5.41 (-9.08%) | $6.08 | $5.36 | 731.00 K | $177.17 M |
| 01/20/2026 | $5.07 | $5.95 (17.36%) | $6.20 | $5.01 | 2.23 M | $194.85 M |
| 01/16/2026 | $4.99 | $5.20 (4.21%) | $5.37 | $4.83 | 768.71 K | $170.29 M |
| 01/15/2026 | $5.17 | $4.99 (-3.48%) | $5.30 | $4.95 | 495.55 K | $163.42 M |
| 01/14/2026 | $5.60 | $5.15 (-8.04%) | $5.60 | $5.10 | 694.50 K | $168.66 M |
| 01/13/2026 | $5.68 | $5.60 (-1.41%) | $5.73 | $5.47 | 341.45 K | $183.39 M |
| 01/12/2026 | $6.45 | $5.68 (-11.94%) | $6.45 | $5.57 | 848.88 K | $186.01 M |
| 01/09/2026 | $6.79 | $6.47 (-4.71%) | $6.95 | $6.40 | 454.80 K | $211.88 M |
| 01/08/2026 | $7.14 | $6.74 (-5.6%) | $7.20 | $6.64 | 442.70 K | $220.73 M |
| 01/07/2026 | $6.91 | $7.15 (3.47%) | $7.50 | $6.87 | 588.97 K | $234.15 M |
| 01/06/2026 | $6.67 | $6.84 (2.55%) | $6.90 | $6.52 | 492.80 K | $224.00 M |
| 01/05/2026 | $7.21 | $6.67 (-7.49%) | $7.27 | $6.51 | 914.63 K | $218.43 M |
| 01/02/2026 | $6.48 | $7.17 (10.65%) | $7.80 | $6.28 | 1.99 M | $234.81 M |
| 12/31/2025 | $6.41 | $6.51 (1.56%) | $6.67 | $6.33 | 457.55 K | $213.19 M |
| 12/30/2025 | $6.08 | $6.42 (5.59%) | $6.46 | $5.98 | 553.60 K | $210.25 M |
| 12/29/2025 | $5.80 | $6.11 (5.34%) | $6.12 | $5.73 | 551.10 K | $200.09 M |
| 12/26/2025 | $5.75 | $5.81 (1.04%) | $5.85 | $5.56 | 255.53 K | $190.27 M |
| 12/24/2025 | $5.36 | $5.78 (7.84%) | $5.90 | $5.33 | 254.70 K | $189.29 M |
| 12/23/2025 | $5.47 | $5.34 (-2.38%) | $5.49 | $5.19 | 277.73 K | $174.88 M |
| 12/22/2025 | $5.42 | $5.44 (0.37%) | $5.50 | $5.20 | 581.10 K | $178.15 M |
| 12/19/2025 | $5.23 | $5.42 (3.63%) | $5.58 | $5.20 | 2.21 M | $177.50 M |
| 12/18/2025 | $5.25 | $5.20 (-0.95%) | $5.61 | $5.08 | 515.55 K | $170.29 M |
| 12/17/2025 | $5.54 | $5.27 (-4.87%) | $5.63 | $5.24 | 545.58 K | $172.59 M |
| 12/16/2025 | $5.47 | $5.52 (0.91%) | $5.69 | $5.35 | 292.11 K | $180.77 M |
| 12/15/2025 | $5.60 | $5.47 (-2.32%) | $5.72 | $5.30 | 318.32 K | $179.14 M |
| 12/12/2025 | $5.74 | $5.66 (-1.39%) | $5.93 | $5.61 | 314.35 K | $185.36 M |
| 12/11/2025 | $5.83 | $5.74 (-1.54%) | $5.98 | $5.70 | 361.25 K | $187.98 M |
| 12/10/2025 | $5.67 | $5.85 (3.17%) | $5.98 | $5.52 | 554.95 K | $191.58 M |
| 12/09/2025 | $5.57 | $5.70 (2.33%) | $5.88 | $5.34 | 629.60 K | $186.67 M |
| 12/08/2025 | $5.49 | $5.59 (1.82%) | $5.66 | $5.03 | 903.76 K | $183.06 M |
| 12/05/2025 | $5.31 | $5.44 (2.45%) | $5.54 | $5.21 | 457.73 K | $178.15 M |
| 12/04/2025 | $5.21 | $5.31 (1.92%) | $5.37 | $5.12 | 491.35 K | $173.90 M |
| 12/03/2025 | $5.07 | $5.25 (3.55%) | $5.44 | $5.07 | 730.10 K | $171.93 M |
| 12/02/2025 | $5.85 | $5.10 (-12.82%) | $5.85 | $5.04 | 1.61 M | $167.02 M |
| 12/01/2025 | $6.29 | $5.79 (-7.95%) | $6.36 | $5.73 | 677.80 K | $189.61 M |
| 11/28/2025 | $6.13 | $6.44 (5.06%) | $6.72 | $6.03 | 920.11 K | $210.90 M |
| 11/26/2025 | $6.06 | $6.09 (0.5%) | $6.18 | $5.78 | 812.04 K | $199.44 M |
| 11/25/2025 | $5.79 | $6.05 (4.49%) | $6.14 | $5.41 | 732.83 K | $198.13 M |
| 11/24/2025 | $5.65 | $5.79 (2.48%) | $6.10 | $5.60 | 1.31 M | $189.61 M |
| 11/21/2025 | $5.16 | $5.56 (7.75%) | $5.74 | $5.04 | 1.84 M | $182.08 M |
| 11/20/2025 | $5.51 | $5.09 (-7.62%) | $5.81 | $5.05 | 744.34 K | $166.69 M |
| 11/19/2025 | $5.76 | $5.53 (-3.99%) | $5.97 | $5.50 | 859.94 K | $181.10 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.
