5 DAY PERFORMANCE
-5.41%
1 MONTH PERFORMANCE
+12.72%
3 MONTH PERFORMANCE
+37.08%
6 MONTH PERFORMANCE
+413.49%
YEAR-TO-DATE PERFORMANCE
-0.61%
1 YEAR PERFORMANCE
+117.85%
PepGen Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/18/2025 | $5.21 | $5.74 (10.17%) | $5.96 | $5.21 | 1.05 M | $187.98 M |
| 11/17/2025 | $4.85 | $5.35 (10.31%) | $5.54 | $4.75 | 1.43 M | $175.21 M |
| 11/14/2025 | $4.85 | $4.74 (-2.27%) | $5.00 | $4.71 | 338.63 K | $155.23 M |
| 11/13/2025 | $5.06 | $4.89 (-3.36%) | $5.12 | $4.84 | 440.18 K | $160.14 M |
| 11/12/2025 | $4.70 | $5.13 (9.15%) | $5.20 | $4.65 | 674.86 K | $168.00 M |
| 11/11/2025 | $4.25 | $4.65 (9.41%) | $4.84 | $4.25 | 642.20 K | $152.28 M |
| 11/10/2025 | $4.60 | $4.26 (-7.39%) | $4.67 | $4.15 | 353.01 K | $139.51 M |
| 11/07/2025 | $4.06 | $4.62 (13.79%) | $4.62 | $4.05 | 551.77 K | $151.30 M |
| 11/06/2025 | $4.56 | $4.21 (-7.68%) | $4.61 | $4.08 | 548.71 K | $137.87 M |
| 11/05/2025 | $4.49 | $4.54 (1.11%) | $4.56 | $4.32 | 448.23 K | $148.68 M |
| 11/04/2025 | $4.42 | $4.53 (2.49%) | $4.67 | $4.42 | 511.70 K | $148.35 M |
| 11/03/2025 | $4.59 | $4.53 (-1.31%) | $4.89 | $4.50 | 690.01 K | $148.35 M |
| 10/31/2025 | $4.49 | $4.66 (3.79%) | $4.72 | $4.38 | 676.24 K | $152.61 M |
| 10/30/2025 | $4.58 | $4.53 (-1.09%) | $4.73 | $4.50 | 513.60 K | $148.35 M |
| 10/29/2025 | $4.95 | $4.51 (-8.89%) | $4.97 | $4.45 | 836.04 K | $147.70 M |
| 10/28/2025 | $5.52 | $4.98 (-9.78%) | $5.52 | $4.92 | 984.13 K | $163.09 M |
| 10/27/2025 | $5.31 | $5.43 (2.26%) | $5.65 | $5.28 | 2.11 M | $177.83 M |
| 10/24/2025 | $4.55 | $4.57 (0.44%) | $4.66 | $4.45 | 509.82 K | $149.66 M |
| 10/23/2025 | $4.52 | $4.50 (-0.44%) | $4.60 | $4.38 | 335.31 K | $147.37 M |
| 10/22/2025 | $4.82 | $4.55 (-5.6%) | $4.89 | $4.36 | 529.04 K | $149.01 M |
| 10/21/2025 | $4.92 | $4.88 (-0.81%) | $4.98 | $4.67 | 516.74 K | $159.81 M |
| 10/20/2025 | $4.89 | $4.95 (1.23%) | $5.11 | $4.75 | 586.30 K | $162.11 M |
| 10/17/2025 | $4.78 | $4.89 (2.3%) | $5.00 | $4.72 | 778.87 K | $160.14 M |
| 10/16/2025 | $4.89 | $4.80 (-1.84%) | $4.99 | $4.60 | 858.13 K | $157.19 M |
| 10/15/2025 | $4.65 | $4.89 (5.16%) | $4.95 | $4.53 | 553.26 K | $160.14 M |
| 10/14/2025 | $4.48 | $4.58 (2.23%) | $4.78 | $4.36 | 1.35 M | $149.99 M |
| 10/13/2025 | $4.75 | $4.55 (-4.21%) | $4.79 | $4.45 | 452.40 K | $149.01 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.
