5 DAY PERFORMANCE
+4.11%
1 MONTH PERFORMANCE
-20.70%
3 MONTH PERFORMANCE
-19.58%
6 MONTH PERFORMANCE
-60.28%
YEAR-TO-DATE PERFORMANCE
-68.51%
1 YEAR PERFORMANCE
-70.66%
ReShape Lifesciences Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $4.75 | $4.56 (-4%) | $4.75 | $4.56 | 2,826 | |
| 12/26/2024 | $4.40 | $4.75 (7.95%) | $4.75 | $4.40 | 11,374 | $2.42 M |
| 12/24/2024 | $4.37 | $4.46 (2.06%) | $4.46 | $4.37 | 3,522 | $2.27 M |
| 12/23/2024 | $4.38 | $4.26 (-2.74%) | $4.49 | $4.26 | 8,500 | $2.17 M |
| 12/20/2024 | $4.38 | $4.38 (0%) | $4.69 | $4.28 | 41,500 | $2.23 M |
| 12/19/2024 | $4.50 | $4.47 (-0.67%) | $4.73 | $4.35 | 20,851 | $2.27 M |
| 12/18/2024 | $4.59 | $4.50 (-1.96%) | $4.80 | $4.50 | 20,712 | $2.29 M |
| 12/17/2024 | $4.48 | $4.59 (2.46%) | $4.70 | $4.09 | 48,145 | $2.34 M |
| 12/16/2024 | $4.89 | $4.48 (-8.38%) | $4.89 | $4.36 | 39,048 | $2.28 M |
| 12/13/2024 | $4.84 | $4.72 (-2.48%) | $4.84 | $4.62 | 9,412 | $2.40 M |
| 12/12/2024 | $4.81 | $4.68 (-2.7%) | $4.85 | $4.59 | 14,240 | $2.38 M |
| 12/11/2024 | $5.00 | $4.83 (-3.4%) | $5.04 | $4.48 | 44,539 | $2.46 M |
| 12/10/2024 | $5.03 | $5.04 (0.2%) | $5.09 | $4.86 | 17,000 | $2.56 M |
| 12/09/2024 | $5.19 | $4.99 (-3.85%) | $5.19 | $4.75 | 36,440 | $2.54 M |
| 12/06/2024 | $4.99 | $4.97 (-0.4%) | $5.20 | $4.81 | 43,174 | $2.53 M |
| 12/05/2024 | $5.49 | $4.94 (-10.02%) | $5.51 | $4.90 | 64,615 | $2.51 M |
| 12/04/2024 | $5.58 | $5.49 (-1.61%) | $5.68 | $5.43 | 19,440 | $2.79 M |
| 12/03/2024 | $5.63 | $5.58 (-0.89%) | $5.63 | $5.26 | 19,004 | $2.84 M |
| 12/02/2024 | $5.83 | $5.56 (-4.63%) | $5.83 | $5.51 | 52,900 | $2.83 M |
| 11/29/2024 | $5.74 | $5.94 (3.48%) | $5.94 | $5.62 | 24,600 | $3.02 M |
| 11/27/2024 | $5.73 | $5.75 (0.35%) | $5.76 | $5.49 | 30,523 | $2.93 M |
| 11/26/2024 | $5.73 | $5.68 (-0.87%) | $5.73 | $5.53 | 4,019 | $2.89 M |
| 11/25/2024 | $5.55 | $5.75 (3.6%) | $5.82 | $5.46 | 25,522 | $2.93 M |
| 11/22/2024 | $5.67 | $5.55 (-2.12%) | $5.88 | $5.34 | 30,581 | $2.82 M |
| 11/21/2024 | $5.18 | $5.58 (7.72%) | $5.80 | $4.98 | 103,527 | $2.84 M |
| 11/20/2024 | $5.09 | $5.04 (-0.98%) | $5.32 | $5.00 | 36,526 | $2.56 M |
| 11/19/2024 | $5.13 | $5.11 (-0.39%) | $5.27 | $5.05 | 21,134 | $2.60 M |
| 11/18/2024 | $5.06 | $5.29 (4.55%) | $5.42 | $4.95 | 68,245 | $2.69 M |
| 11/15/2024 | $4.90 | $5.24 (6.94%) | $5.39 | $4.90 | 44,600 | $2.67 M |
| 11/14/2024 | $5.30 | $5.17 (-2.45%) | $5.75 | $4.91 | 116,703 | $2.63 M |
| 11/13/2024 | $5.22 | $5.62 (7.66%) | $5.89 | $5.22 | 91,017 | $2.86 M |
| 11/12/2024 | $5.55 | $5.36 (-3.42%) | $5.70 | $5.35 | 123,536 | $2.73 M |
| 11/11/2024 | $5.92 | $5.66 (-4.39%) | $6.00 | $4.88 | 1.32 M | $2.88 M |
| 11/08/2024 | $5.32 | $5.60 (5.26%) | $5.78 | $5.32 | 35,600 | $2.85 M |
| 11/07/2024 | $5.81 | $5.38 (-7.4%) | $5.82 | $5.24 | 96,397 | $2.74 M |
| 11/06/2024 | $5.87 | $5.89 (0.34%) | $6.00 | $5.71 | 43,367 | $3.00 M |
| 11/05/2024 | $5.67 | $6.02 (6.17%) | $6.20 | $5.67 | 63,506 | $3.06 M |
| 11/04/2024 | $5.82 | $6.05 (3.95%) | $6.90 | $5.61 | 181,187 | $3.08 M |
| 11/01/2024 | $5.51 | $5.88 (6.72%) | $5.99 | $5.40 | 138,215 | $2.99 M |
| 10/31/2024 | $5.26 | $5.65 (7.41%) | $5.85 | $5.12 | 61,450 | $2.88 M |
| 10/30/2024 | $5.52 | $5.45 (-1.27%) | $5.82 | $5.26 | 65,408 | $2.77 M |
| 10/29/2024 | $5.42 | $5.93 (9.41%) | $6.40 | $5.42 | 372,437 | $3.02 M |
| 10/28/2024 | $5.22 | $5.74 (9.96%) | $5.74 | $5.22 | 95,201 | $2.92 M |
| 10/25/2024 | $5.44 | $5.48 (0.74%) | $5.66 | $5.18 | 60,444 | $2.79 M |
| 10/24/2024 | $5.72 | $5.67 (-0.87%) | $6.09 | $5.43 | 113,229 | $2.89 M |
| 10/23/2024 | $5.80 | $5.90 (1.72%) | $6.29 | $5.75 | 56,900 | $3.00 M |
| 10/22/2024 | $6.77 | $5.95 (-12.11%) | $6.77 | $5.75 | 133,500 | $3.03 M |
| 10/21/2024 | $5.77 | $6.62 (14.73%) | $7.20 | $5.65 | 395,600 | $3.37 M |
| 10/18/2024 | $5.43 | $5.58 (2.76%) | $6.51 | $5.38 | 433,839 | $2.84 M |
| 10/17/2024 | $5.26 | $5.56 (5.7%) | $5.74 | $5.20 | 74,900 | $2.83 M |
| 10/16/2024 | $5.60 | $5.26 (-6.07%) | $5.80 | $5.00 | 111,600 | $2.68 M |
| 10/15/2024 | $5.36 | $5.66 (5.6%) | $5.80 | $5.36 | 74,900 | $2.88 M |
| 10/14/2024 | $5.05 | $5.35 (5.94%) | $5.75 | $5.05 | 82,146 | $2.72 M |
| 10/11/2024 | $5.00 | $5.08 (1.6%) | $5.15 | $4.92 | 14,968 | $2.58 M |
| 10/10/2024 | $4.93 | $5.07 (2.84%) | $5.10 | $4.93 | 31,176 | $2.58 M |
| 10/09/2024 | $4.99 | $4.95 (-0.8%) | $5.07 | $4.95 | 17,900 | $2.52 M |
| 10/08/2024 | $5.14 | $5.02 (-2.33%) | $5.22 | $5.02 | 24,800 | $2.55 M |
| 10/07/2024 | $4.95 | $5.24 (5.86%) | $5.64 | $4.95 | 117,638 | $2.67 M |
| 10/04/2024 | $5.00 | $4.98 (-0.4%) | $5.06 | $4.60 | 94,333 | $2.53 M |
| 10/03/2024 | $5.42 | $5.05 (-6.83%) | $5.60 | $5.00 | 59,600 | $2.57 M |
| 10/02/2024 | $5.24 | $5.45 (4.01%) | $5.52 | $4.91 | 75,525 | $2.77 M |
| 10/01/2024 | $5.77 | $5.20 (-9.88%) | $5.84 | $5.11 | 99,798 | $2.65 M |
| 09/30/2024 | $5.58 | $5.65 (1.25%) | $6.05 | $5.39 | 92,671 | $2.88 M |
| 09/27/2024 | $5.63 | $5.67 (0.71%) | $5.79 | $5.53 | 56,200 | $2.89 M |