5 DAY PERFORMANCE
+15.07%
1 MONTH PERFORMANCE
-6.67%
3 MONTH PERFORMANCE
-88.86%
6 MONTH PERFORMANCE
-92.86%
YEAR-TO-DATE PERFORMANCE
-90.58%
1 YEAR PERFORMANCE
-95.87%
ReShape Lifesciences Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $0.55 | $0.43 (-21.78%) | $0.56 | $0.39 | 121.80 M | $218.50 K |
| 05/01/2025 | $0.33 | $0.34 (2.7%) | $0.35 | $0.33 | 1.30 M | $174.78 K |
| 04/30/2025 | $0.34 | $0.34 (-0.44%) | $0.35 | $0.33 | 1.30 M | $174.52 K |
| 04/29/2025 | $0.35 | $0.34 (-1.57%) | $0.35 | $0.33 | 1.55 M | $177.61 K |
| 04/28/2025 | $0.37 | $0.36 (-2.19%) | $0.38 | $0.35 | 1.95 M | $186.58 K |
| 04/25/2025 | $0.36 | $0.37 (1.22%) | $0.38 | $0.36 | 1.65 M | $188.18 K |
| 04/24/2025 | $0.39 | $0.38 (-2.24%) | $0.41 | $0.38 | 2.10 M | $195.92 K |
| 04/23/2025 | $0.39 | $0.39 (0%) | $0.41 | $0.38 | 3.56 M | $201.07 K |
| 04/22/2025 | $0.39 | $0.39 (0.08%) | $0.44 | $0.37 | 10.03 M | $203.44 K |
| 04/21/2025 | $0.46 | $0.38 (-16.93%) | $0.49 | $0.37 | 152.04 M | $197.56 K |
| 04/17/2025 | $0.35 | $0.31 (-11.51%) | $0.36 | $0.30 | 4.48 M | $159.67 K |
| 04/16/2025 | $0.36 | $0.36 (0.47%) | $0.38 | $0.34 | 2.00 M | $187.20 K |
| 04/15/2025 | $0.39 | $0.38 (-1.5%) | $0.39 | $0.37 | 1.84 M | $195.92 K |
| 04/14/2025 | $0.44 | $0.40 (-10.18%) | $0.45 | $0.38 | 4.52 M | $203.75 K |
| 04/11/2025 | $0.51 | $0.46 (-8.7%) | $0.55 | $0.45 | 8.70 M | $237.99 K |
| 04/10/2025 | $0.67 | $0.57 (-15.05%) | $0.70 | $0.51 | 189.51 M | $292.12 K |
| 04/09/2025 | $0.38 | $0.34 (-8.75%) | $0.38 | $0.30 | 29.91 M | $176.43 K |
| 04/08/2025 | $0.47 | $0.38 (-19.02%) | $0.48 | $0.38 | 5.31 M | $195.40 K |
| 04/07/2025 | $0.46 | $0.43 (-5.91%) | $0.62 | $0.41 | 20.85 M | $223.39 K |
| 04/04/2025 | $0.39 | $0.46 (17.95%) | $0.72 | $0.36 | 122.67 M | $237.16 K |
| 04/03/2025 | $0.40 | $0.38 (-5.08%) | $0.43 | $0.37 | 7.79 M | $195.76 K |
| 04/02/2025 | $0.64 | $0.45 (-30.16%) | $0.70 | $0.43 | 74.79 M | $232.00 K |
| 04/01/2025 | $0.83 | $1.59 (91.59%) | $3.05 | $0.72 | 255.08 M | $819.75 K |
| 03/31/2025 | $0.39 | $0.36 (-6.36%) | $0.40 | $0.34 | 1.04 M | $185.86 K |
| 03/28/2025 | $0.44 | $0.39 (-11.59%) | $0.44 | $0.39 | 840.43 K | $199.47 K |
| 03/27/2025 | $0.46 | $0.44 (-4.24%) | $0.48 | $0.44 | 385.50 K | $227.11 K |
| 03/26/2025 | $0.53 | $0.47 (-10.89%) | $0.54 | $0.46 | 886.84 K | $243.50 K |
| 03/25/2025 | $0.65 | $0.52 (-19.27%) | $0.66 | $0.51 | 1.39 M | $269.59 K |
| 03/24/2025 | $0.68 | $0.65 (-4.71%) | $0.68 | $0.60 | 196.30 K | $334.09 K |
| 03/21/2025 | $0.68 | $0.66 (-1.63%) | $0.70 | $0.64 | 127.93 K | $342.34 K |
| 03/20/2025 | $0.62 | $0.70 (12.26%) | $0.75 | $0.62 | 322.10 K | $358.83 K |
| 03/19/2025 | $0.64 | $0.63 (-1.45%) | $0.64 | $0.61 | 84.10 K | $324.81 K |
| 03/18/2025 | $0.62 | $0.64 (3.19%) | $0.64 | $0.60 | 212.88 K | $329.86 K |
| 03/17/2025 | $0.65 | $0.63 (-2.48%) | $0.65 | $0.62 | 170.00 K | $324.81 K |
| 03/14/2025 | $0.64 | $0.64 (-0.7%) | $0.65 | $0.61 | 178.10 K | $327.64 K |
| 03/13/2025 | $0.69 | $0.64 (-7.97%) | $0.69 | $0.63 | 271.93 K | $327.38 K |
| 03/12/2025 | $0.70 | $0.67 (-4.22%) | $0.70 | $0.66 | 131.53 K | $345.48 K |
| 03/11/2025 | $0.68 | $0.69 (1.29%) | $0.72 | $0.63 | 641.80 K | $356.77 K |
| 03/10/2025 | $0.88 | $0.73 (-16.52%) | $0.88 | $0.65 | 1.77 M | $378.73 K |
| 03/07/2025 | $0.92 | $0.91 (-1.63%) | $0.95 | $0.85 | 433.50 K | $466.59 K |
| 03/06/2025 | $0.98 | $0.95 (-2.89%) | $0.99 | $0.90 | 576.10 K | $490.66 K |
| 03/05/2025 | $0.98 | $0.99 (1.02%) | $1.02 | $0.95 | 259.50 K | $510.41 K |
| 03/04/2025 | $1.05 | $1.01 (-3.81%) | $1.06 | $0.88 | 776.42 K | $520.72 K |
| 03/03/2025 | $1.01 | $1.09 (7.92%) | $1.28 | $0.98 | 1.83 M | $561.97 K |
| 02/28/2025 | $1.07 | $1.03 (-3.74%) | $1.09 | $0.98 | 734.30 K | $531.03 K |
| 02/27/2025 | $1.11 | $1.10 (-0.9%) | $1.15 | $1.05 | 780.82 K | $567.12 K |
| 02/26/2025 | $1.13 | $1.16 (2.65%) | $1.19 | $1.09 | 730.61 K | $598.06 K |
| 02/25/2025 | $1.32 | $1.15 (-12.88%) | $1.32 | $1.11 | 2.29 M | $592.90 K |
| 02/24/2025 | $1.15 | $1.36 (18.26%) | $1.41 | $1.05 | 4.44 M | $701.17 K |
| 02/21/2025 | $1.20 | $1.12 (-6.67%) | $1.24 | $1.02 | 2.37 M | $577.43 K |
| 02/20/2025 | $1.33 | $1.23 (-7.52%) | $1.36 | $1.18 | 3.43 M | $634.15 K |
| 02/19/2025 | $1.33 | $1.36 (2.26%) | $1.85 | $1.25 | 37.72 M | $701.17 K |
| 02/18/2025 | $1.18 | $1.08 (-8.47%) | $1.20 | $1.01 | 7.33 M | $556.81 K |
| 02/14/2025 | $2.57 | $2.33 (-9.34%) | $2.59 | $2.32 | 124.20 K | $1.20 M |
| 02/13/2025 | $2.79 | $2.54 (-8.96%) | $2.89 | $2.42 | 81.35 K | $1.31 M |
| 02/12/2025 | $2.70 | $2.79 (3.33%) | $2.94 | $2.60 | 71.55 K | $1.44 M |
| 02/11/2025 | $2.76 | $2.71 (-1.81%) | $2.76 | $2.68 | 11.67 K | $1.40 M |
| 02/10/2025 | $2.83 | $2.81 (-0.71%) | $2.83 | $2.63 | 23.54 K | $1.45 M |
| 02/07/2025 | $3.07 | $2.83 (-7.82%) | $3.07 | $2.59 | 38.12 K | $1.46 M |
| 02/06/2025 | $3.32 | $3.08 (-7.23%) | $3.36 | $2.90 | 76.50 K | $1.59 M |
| 02/05/2025 | $3.57 | $3.32 (-7%) | $3.57 | $3.05 | 53.28 K | $1.71 M |
| 02/04/2025 | $3.55 | $3.57 (0.56%) | $3.75 | $3.45 | 28.60 K | $1.84 M |
| 02/03/2025 | $3.66 | $3.55 (-3.01%) | $3.77 | $3.23 | 382.91 K | $1.83 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.
