5 DAY PERFORMANCE
+83.48%
1 MONTH PERFORMANCE
+71.97%
3 MONTH PERFORMANCE
-32.07%
6 MONTH PERFORMANCE
-92.94%
YEAR-TO-DATE PERFORMANCE
-96.31%
1 YEAR PERFORMANCE
-98.41%
ReShape Lifesciences Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2025 | $3.06 | $4.17 (36.5%) | $4.65 | $2.80 | 12.63 M | $11.59 K |
| 08/13/2025 | $2.08 | $3.20 (53.85%) | $4.05 | $2.04 | 43.76 M | $9.94 K |
| 08/12/2025 | $1.88 | $2.03 (7.98%) | $2.05 | $1.88 | 163.91 K | $6.31 K |
| 08/11/2025 | $2.11 | $1.88 (-10.9%) | $2.15 | $1.87 | 290.35 K | $5.84 K |
| 08/08/2025 | $2.33 | $2.24 (-3.86%) | $2.44 | $2.24 | 381.80 K | $6.96 K |
| 08/07/2025 | $2.58 | $2.70 (4.65%) | $2.85 | $2.57 | 624.10 K | $8.39 K |
| 08/06/2025 | $2.61 | $2.58 (-1.15%) | $2.64 | $2.54 | 159.41 K | $8.01 K |
| 08/05/2025 | $2.55 | $2.58 (1.18%) | $2.58 | $2.46 | 194.94 K | $8.01 K |
| 08/04/2025 | $2.55 | $2.49 (-2.35%) | $2.55 | $2.42 | 93.70 K | $7.73 K |
| 08/01/2025 | $2.44 | $2.49 (2.05%) | $2.49 | $2.35 | 88.90 K | $7.73 K |
| 07/31/2025 | $2.45 | $2.44 (-0.41%) | $2.53 | $2.43 | 87.13 K | $7.58 K |
| 07/30/2025 | $2.48 | $2.53 (2.02%) | $2.56 | $2.38 | 200.20 K | $7.86 K |
| 07/29/2025 | $2.39 | $2.33 (-2.51%) | $2.45 | $2.31 | 604.73 K | $7.24 K |
| 07/28/2025 | $2.44 | $2.40 (-1.64%) | $2.48 | $2.40 | 217.54 K | $7.45 K |
| 07/25/2025 | $2.59 | $2.48 (-4.25%) | $2.73 | $2.45 | 578.21 K | $7.70 K |
| 07/24/2025 | $3.38 | $2.73 (-19.23%) | $3.49 | $2.65 | 988.10 K | $8.48 K |
| 07/23/2025 | $3.21 | $3.35 (4.36%) | $3.55 | $3.07 | 2.77 M | $10.41 K |
| 07/22/2025 | $2.92 | $3.02 (3.42%) | $3.10 | $2.85 | 231.80 K | $9.38 K |
| 07/21/2025 | $3.12 | $2.91 (-6.73%) | $3.22 | $2.90 | 581.33 K | $9.04 K |
| 07/18/2025 | $2.87 | $3.18 (10.8%) | $3.19 | $2.80 | 695.60 K | $9.88 K |
| 07/17/2025 | $2.90 | $2.85 (-1.72%) | $2.96 | $2.78 | 342.53 K | $8.85 K |
| 07/16/2025 | $2.68 | $2.83 (5.6%) | $2.97 | $2.57 | 520.30 K | $8.79 K |
| 07/15/2025 | $2.37 | $2.68 (13.08%) | $2.74 | $2.37 | 505.20 K | $8.32 K |
| 07/14/2025 | $2.36 | $2.39 (1.27%) | $2.41 | $2.31 | 96.74 K | $7.42 K |
| 07/11/2025 | $2.45 | $2.38 (-2.86%) | $2.50 | $2.36 | 126.10 K | $7.39 K |
| 07/10/2025 | $2.45 | $2.44 (-0.41%) | $2.51 | $2.42 | 93.54 K | $7.58 K |
| 07/09/2025 | $2.55 | $2.50 (-1.96%) | $2.55 | $2.45 | 150.45 K | $7.77 K |
| 07/08/2025 | $2.36 | $2.62 (11.02%) | $2.73 | $2.35 | 595.11 K | $8.14 K |
| 07/07/2025 | $2.35 | $2.38 (1.28%) | $2.41 | $2.35 | 105.13 K | $7.39 K |
| 07/03/2025 | $2.40 | $2.37 (-1.25%) | $2.44 | $2.35 | 76.82 K | $7.36 K |
| 07/02/2025 | $2.40 | $2.42 (0.83%) | $2.46 | $2.38 | 82.34 K | $7.52 K |
| 07/01/2025 | $2.38 | $2.43 (2.1%) | $2.45 | $2.37 | 232.00 K | $7.55 K |
| 06/30/2025 | $2.38 | $2.44 (2.52%) | $2.46 | $2.38 | 136.69 K | $7.58 K |
| 06/27/2025 | $2.40 | $2.44 (1.67%) | $2.59 | $2.36 | 445.24 K | $7.58 K |
| 06/26/2025 | $2.45 | $2.38 (-2.86%) | $2.56 | $2.36 | 1.53 M | $7.39 K |
| 06/25/2025 | $3.03 | $2.46 (-18.81%) | $3.03 | $2.45 | 1.02 M | $7.64 K |
| 06/24/2025 | $2.50 | $2.62 (4.8%) | $2.68 | $2.50 | 165.57 K | $8.14 K |
| 06/23/2025 | $2.50 | $2.56 (2.4%) | $2.67 | $2.50 | 157.52 K | $7.95 K |
| 06/20/2025 | $2.58 | $2.55 (-1.16%) | $2.65 | $2.51 | 315.95 K | $7.92 K |
| 06/18/2025 | $2.60 | $2.56 (-1.54%) | $2.71 | $2.45 | 246.30 K | $7.95 K |
| 06/17/2025 | $2.85 | $2.67 (-6.32%) | $2.86 | $2.60 | 437.90 K | $8.29 K |
| 06/16/2025 | $2.42 | $2.87 (18.6%) | $2.87 | $2.42 | 953.21 K | $8.91 K |
| 06/13/2025 | $2.69 | $2.52 (-6.32%) | $2.74 | $2.41 | 1.24 M | $7.83 K |
| 06/12/2025 | $2.98 | $3.11 (4.36%) | $4.13 | $2.79 | 79.72 M | $9.66 K |
| 06/11/2025 | $2.43 | $2.29 (-5.76%) | $2.45 | $2.23 | 455.93 K | $7.11 K |
| 06/10/2025 | $2.46 | $2.46 (0%) | $2.60 | $2.40 | 366.60 K | $7.64 K |
| 06/09/2025 | $2.43 | $2.60 (7%) | $2.75 | $2.30 | 2.45 M | $8.08 K |
| 06/06/2025 | $4.20 | $4.18 (-0.48%) | $4.32 | $4.11 | 257.60 K | $12.98 K |
| 06/05/2025 | $4.72 | $4.25 (-9.96%) | $5.19 | $4.20 | 484.34 K | $13.20 K |
| 06/04/2025 | $5.73 | $4.83 (-15.71%) | $5.92 | $4.70 | 1.39 M | $15.00 K |
| 06/03/2025 | $5.72 | $6.75 (18.01%) | $8.29 | $5.00 | 57.64 M | $20.97 K |
| 06/02/2025 | $4.03 | $4.31 (6.95%) | $4.50 | $4.03 | 69.81 K | $13.39 K |
| 05/30/2025 | $4.54 | $4.91 (8.15%) | $4.95 | $4.48 | 90.54 K | $15.25 K |
| 05/29/2025 | $4.65 | $4.54 (-2.37%) | $4.80 | $4.34 | 25.05 K | $14.10 K |
| 05/28/2025 | $4.68 | $4.58 (-2.14%) | $4.96 | $4.56 | 28.12 K | $14.23 K |
| 05/27/2025 | $4.85 | $4.77 (-1.65%) | $5.01 | $4.64 | 47.10 K | $14.82 K |
| 05/23/2025 | $4.87 | $4.76 (-2.26%) | $5.00 | $4.75 | 40.00 K | $14.78 K |
| 05/22/2025 | $5.12 | $4.94 (-3.52%) | $5.39 | $4.74 | 61.67 K | $15.34 K |
| 05/21/2025 | $5.80 | $5.12 (-11.72%) | $6.01 | $5.00 | 136.80 K | $15.90 K |
| 05/20/2025 | $6.46 | $5.92 (-8.36%) | $6.46 | $5.91 | 53.15 K | $18.39 K |
| 05/19/2025 | $6.15 | $6.47 (5.2%) | $6.57 | $6.10 | 73.26 K | $20.10 K |
| 05/16/2025 | $5.98 | $6.28 (5.02%) | $6.80 | $5.86 | 59.50 K | $19.51 K |
| 05/15/2025 | $5.99 | $5.98 (-0.17%) | $6.19 | $5.75 | 35.85 K | $18.57 K |
| 05/14/2025 | $6.18 | $6.05 (-2.1%) | $6.18 | $5.93 | 66.27 K | $18.79 K |
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.
