5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-46.22%
3 MONTH PERFORMANCE
-84.20%
6 MONTH PERFORMANCE
-97.70%
YEAR-TO-DATE PERFORMANCE
-97.70%
1 YEAR PERFORMANCE
-99.11%
ReShape Lifesciences Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2025 | $2.59 | $2.56 (-1.16%) | $2.67 | $2.54 | 155.23 K | $1.32 M |
| 06/20/2025 | $2.58 | $2.55 (-1.16%) | $2.65 | $2.51 | 315.95 K | $1.31 M |
| 06/18/2025 | $2.60 | $2.56 (-1.54%) | $2.71 | $2.45 | 246.30 K | $1.32 M |
| 06/17/2025 | $2.85 | $2.67 (-6.32%) | $2.86 | $2.60 | 437.90 K | $1.38 M |
| 06/16/2025 | $2.42 | $2.87 (18.6%) | $2.87 | $2.42 | 953.21 K | $1.48 M |
| 06/13/2025 | $2.69 | $2.52 (-6.32%) | $2.74 | $2.41 | 1.24 M | $1.30 M |
| 06/12/2025 | $2.98 | $3.11 (4.36%) | $4.13 | $2.79 | 79.72 M | $1.60 M |
| 06/11/2025 | $2.43 | $2.29 (-5.76%) | $2.45 | $2.23 | 455.93 K | $1.18 M |
| 06/10/2025 | $2.46 | $2.46 (0%) | $2.60 | $2.40 | 366.60 K | $1.27 M |
| 06/09/2025 | $2.43 | $2.60 (7%) | $2.75 | $2.30 | 2.45 M | $1.34 M |
| 06/06/2025 | $4.20 | $4.18 (-0.48%) | $4.32 | $4.11 | 257.60 K | $2.16 M |
| 06/05/2025 | $4.72 | $4.25 (-9.96%) | $5.19 | $4.20 | 484.34 K | $2.19 M |
| 06/04/2025 | $5.73 | $4.83 (-15.71%) | $5.92 | $4.70 | 1.39 M | $2.49 M |
| 06/03/2025 | $5.72 | $6.75 (18.01%) | $8.29 | $5.00 | 57.64 M | $3.48 M |
| 06/02/2025 | $4.03 | $4.31 (6.95%) | $4.50 | $4.03 | 69.81 K | $2.22 M |
| 05/30/2025 | $4.54 | $4.91 (8.15%) | $4.95 | $4.48 | 90.54 K | $2.53 M |
| 05/29/2025 | $4.65 | $4.54 (-2.37%) | $4.80 | $4.34 | 25.05 K | $2.34 M |
| 05/28/2025 | $4.68 | $4.58 (-2.14%) | $4.96 | $4.56 | 28.12 K | $2.36 M |
| 05/27/2025 | $4.85 | $4.77 (-1.65%) | $5.01 | $4.64 | 47.10 K | $2.46 M |
| 05/23/2025 | $4.87 | $4.76 (-2.26%) | $5.00 | $4.75 | 40.00 K | $2.45 M |
| 05/22/2025 | $5.12 | $4.94 (-3.52%) | $5.39 | $4.74 | 61.67 K | $2.55 M |
| 05/21/2025 | $5.80 | $5.12 (-11.72%) | $6.01 | $5.00 | 136.80 K | $2.64 M |
| 05/20/2025 | $6.46 | $5.92 (-8.36%) | $6.46 | $5.91 | 53.15 K | $3.05 M |
| 05/19/2025 | $6.15 | $6.47 (5.2%) | $6.57 | $6.10 | 73.26 K | $3.34 M |
| 05/16/2025 | $5.98 | $6.28 (5.02%) | $6.80 | $5.86 | 59.50 K | $3.24 M |
| 05/15/2025 | $5.99 | $5.98 (-0.17%) | $6.19 | $5.75 | 35.85 K | $3.08 M |
| 05/14/2025 | $6.18 | $6.05 (-2.1%) | $6.18 | $5.93 | 66.27 K | $3.12 M |
| 05/13/2025 | $5.95 | $6.25 (5.04%) | $6.47 | $5.75 | 86.10 K | $3.22 M |
| 05/12/2025 | $5.67 | $6.01 (6%) | $6.25 | $5.64 | 144.92 K | $3.10 M |
| 05/09/2025 | $7.12 | $6.59 (-7.44%) | $7.30 | $5.53 | 311.88 K | $3.40 M |
| 05/08/2025 | $8.54 | $8.33 (-2.46%) | $8.58 | $8.13 | 118.36 K | $4.29 M |
| 05/07/2025 | $8.75 | $8.84 (1.03%) | $9.36 | $8.25 | 205.50 K | $4.56 M |
| 05/06/2025 | $10.05 | $11.13 (10.75%) | $11.65 | $10.05 | 150.98 K | $5.74 M |
| 05/05/2025 | $9.75 | $10.51 (7.79%) | $11.57 | $9.75 | 222.34 K | $5.42 M |
| 05/02/2025 | $13.72 | $10.50 (-23.47%) | $14.10 | $9.75 | 5.01 M | $216.54 K |
| 05/01/2025 | $8.25 | $8.48 (2.79%) | $8.74 | $8.18 | 53.94 K | $174.78 K |
| 04/30/2025 | $8.50 | $8.46 (-0.47%) | $8.63 | $8.13 | 52.05 K | $174.52 K |
| 04/29/2025 | $8.75 | $8.61 (-1.6%) | $8.81 | $8.24 | 62.10 K | $177.61 K |
| 04/28/2025 | $9.25 | $9.05 (-2.16%) | $9.55 | $8.87 | 78.07 K | $186.58 K |
| 04/25/2025 | $9.01 | $9.13 (1.33%) | $9.60 | $9.01 | 65.80 K | $188.18 K |
| 04/24/2025 | $9.72 | $9.50 (-2.26%) | $10.21 | $9.38 | 84.16 K | $195.92 K |
| 04/23/2025 | $9.75 | $9.75 (0%) | $10.30 | $9.50 | 142.47 K | $201.07 K |
| 04/22/2025 | $9.86 | $9.87 (0.1%) | $10.90 | $9.25 | 401.29 K | $203.44 K |
| 04/21/2025 | $11.53 | $9.58 (-16.91%) | $12.31 | $9.31 | 6.08 M | $197.56 K |
| 04/17/2025 | $8.75 | $7.74 (-11.54%) | $9.01 | $7.54 | 179.34 K | $159.67 K |
| 04/16/2025 | $9.04 | $9.08 (0.44%) | $9.45 | $8.53 | 80.17 K | $187.20 K |
| 04/15/2025 | $9.65 | $9.50 (-1.55%) | $9.75 | $9.25 | 73.52 K | $195.92 K |
| 04/14/2025 | $11.00 | $9.88 (-10.18%) | $11.14 | $9.38 | 180.76 K | $203.75 K |
| 04/11/2025 | $12.64 | $11.54 (-8.7%) | $13.75 | $11.24 | 348.07 K | $237.99 K |
| 04/10/2025 | $16.68 | $14.17 (-15.05%) | $17.44 | $12.63 | 7.58 M | $292.12 K |
| 04/09/2025 | $9.38 | $8.56 (-8.74%) | $9.40 | $7.50 | 1.20 M | $176.43 K |
| 04/08/2025 | $11.70 | $9.48 (-18.97%) | $11.99 | $9.48 | 212.45 K | $195.40 K |
| 04/07/2025 | $11.51 | $10.83 (-5.91%) | $15.53 | $10.19 | 834.05 K | $223.39 K |
| 04/04/2025 | $9.75 | $11.50 (17.95%) | $17.88 | $9.04 | 4.91 M | $237.16 K |
| 04/03/2025 | $10.00 | $9.49 (-5.1%) | $10.75 | $9.25 | 311.67 K | $195.76 K |
| 04/02/2025 | $16.11 | $11.25 (-30.17%) | $17.54 | $10.71 | 2.99 M | $232.00 K |
| 04/01/2025 | $20.75 | $39.75 (91.57%) | $76.25 | $18.00 | 10.20 M | $819.75 K |
| 03/31/2025 | $9.63 | $9.01 (-6.44%) | $10.00 | $8.61 | 41.49 K | $185.86 K |
| 03/28/2025 | $10.94 | $9.67 (-11.61%) | $11.00 | $9.67 | 33.62 K | $199.47 K |
| 03/27/2025 | $11.50 | $11.01 (-4.26%) | $12.03 | $10.99 | 15.42 K | $227.11 K |
| 03/26/2025 | $13.25 | $11.81 (-10.87%) | $13.53 | $11.39 | 35.47 K | $243.50 K |
| 03/25/2025 | $16.19 | $13.07 (-19.27%) | $16.50 | $12.83 | 55.61 K | $269.59 K |
| 03/24/2025 | $17.00 | $16.20 (-4.71%) | $17.00 | $15.03 | 7.85 K | $334.09 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.
