5 DAY PERFORMANCE
-10.13%
1 MONTH PERFORMANCE
-16.28%
3 MONTH PERFORMANCE
+13.30%
6 MONTH PERFORMANCE
+88.07%
YEAR-TO-DATE PERFORMANCE
-16.28%
1 YEAR PERFORMANCE
+38.02%
Septerna, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $23.40 | $23.34 (-0.26%) | $23.94 | $23.23 | 282.42 K | $1.03 B |
| 01/29/2026 | $23.96 | $23.80 (-0.67%) | $24.81 | $23.67 | 286.54 K | $1.06 B |
| 01/28/2026 | $25.36 | $23.66 (-6.7%) | $25.63 | $23.45 | 325.71 K | $1.05 B |
| 01/27/2026 | $25.98 | $25.45 (-2.04%) | $26.52 | $25.20 | 347.44 K | $1.13 B |
| 01/26/2026 | $25.72 | $25.97 (0.97%) | $26.60 | $25.35 | 180.22 K | $1.15 B |
| 01/23/2026 | $26.64 | $25.77 (-3.27%) | $26.82 | $25.35 | 190.70 K | $1.14 B |
| 01/22/2026 | $26.41 | $26.67 (0.98%) | $27.53 | $26.31 | 258.10 K | $1.18 B |
| 01/21/2026 | $26.97 | $26.35 (-2.3%) | $27.40 | $26.01 | 190.20 K | $1.17 B |
| 01/20/2026 | $26.37 | $27.03 (2.5%) | $27.95 | $26.17 | 164.93 K | $1.20 B |
| 01/16/2026 | $27.39 | $26.07 (-4.82%) | $28.15 | $25.99 | 344.11 K | $1.16 B |
| 01/15/2026 | $26.86 | $27.38 (1.94%) | $27.83 | $26.27 | 235.20 K | $1.21 B |
| 01/14/2026 | $26.24 | $26.73 (1.87%) | $27.76 | $25.92 | 173.40 K | $1.19 B |
| 01/13/2026 | $24.84 | $26.38 (6.2%) | $26.73 | $24.44 | 221.10 K | $1.17 B |
| 01/12/2026 | $25.49 | $24.88 (-2.39%) | $25.54 | $24.66 | 1.08 M | $1.10 B |
| 01/09/2026 | $25.74 | $25.30 (-1.71%) | $26.71 | $25.25 | 235.20 K | $1.12 B |
| 01/08/2026 | $26.11 | $25.74 (-1.42%) | $26.28 | $25.38 | 177.61 K | $1.14 B |
| 01/07/2026 | $25.60 | $26.41 (3.16%) | $26.75 | $25.50 | 304.90 K | $1.17 B |
| 01/06/2026 | $26.79 | $25.45 (-5%) | $27.09 | $25.24 | 316.50 K | $1.13 B |
| 01/05/2026 | $28.47 | $26.79 (-5.9%) | $28.47 | $26.20 | 230.70 K | $1.19 B |
| 01/02/2026 | $28.20 | $27.98 (-0.78%) | $29.00 | $27.72 | 255.61 K | $1.24 B |
| 12/31/2025 | $27.62 | $27.88 (0.94%) | $28.32 | $27.50 | 168.90 K | $1.24 B |
| 12/30/2025 | $28.44 | $27.78 (-2.32%) | $28.50 | $27.51 | 143.42 K | $1.23 B |
| 12/29/2025 | $28.31 | $28.38 (0.25%) | $29.23 | $28.31 | 126.08 K | $1.26 B |
| 12/26/2025 | $29.00 | $28.62 (-1.31%) | $29.06 | $28.10 | 118.20 K | $1.27 B |
| 12/24/2025 | $28.34 | $29.47 (3.99%) | $29.66 | $28.26 | 114.00 K | $1.31 B |
| 12/23/2025 | $29.00 | $28.23 (-2.66%) | $29.50 | $27.93 | 264.00 K | $1.25 B |
| 12/22/2025 | $29.65 | $29.47 (-0.61%) | $29.88 | $28.61 | 189.61 K | $1.31 B |
| 12/19/2025 | $28.54 | $29.58 (3.64%) | $30.50 | $28.50 | 915.70 K | $1.31 B |
| 12/18/2025 | $26.95 | $27.54 (2.19%) | $28.12 | $26.32 | 301.81 K | $1.22 B |
| 12/17/2025 | $26.33 | $26.55 (0.84%) | $26.76 | $25.40 | 287.71 K | $1.18 B |
| 12/16/2025 | $26.94 | $26.23 (-2.64%) | $28.43 | $26.19 | 253.50 K | $1.16 B |
| 12/15/2025 | $25.70 | $27.18 (5.76%) | $27.78 | $25.70 | 340.91 K | $1.21 B |
| 12/12/2025 | $26.47 | $25.44 (-3.89%) | $26.49 | $25.35 | 164.90 K | $1.13 B |
| 12/11/2025 | $25.60 | $26.21 (2.38%) | $26.70 | $24.77 | 219.53 K | $1.16 B |
| 12/10/2025 | $25.56 | $25.64 (0.31%) | $26.01 | $24.63 | 346.74 K | $1.14 B |
| 12/09/2025 | $25.96 | $25.49 (-1.81%) | $26.40 | $25.24 | 182.61 K | $1.13 B |
| 12/08/2025 | $27.14 | $25.96 (-4.35%) | $27.49 | $25.83 | 423.93 K | $1.15 B |
| 12/05/2025 | $26.43 | $26.76 (1.25%) | $26.87 | $25.71 | 346.92 K | $1.19 B |
| 12/04/2025 | $26.40 | $26.16 (-0.91%) | $26.80 | $25.74 | 177.92 K | $1.16 B |
| 12/03/2025 | $26.12 | $26.55 (1.65%) | $26.65 | $25.46 | 290.34 K | $1.18 B |
| 12/02/2025 | $27.71 | $26.17 (-5.56%) | $27.98 | $26.12 | 282.20 K | $1.16 B |
| 12/01/2025 | $28.81 | $27.62 (-4.13%) | $29.14 | $27.55 | 286.06 K | $1.22 B |
| 11/28/2025 | $29.63 | $29.02 (-2.06%) | $29.69 | $28.07 | 295.20 K | $1.29 B |
| 11/26/2025 | $28.00 | $29.57 (5.61%) | $29.74 | $26.55 | 681.18 K | $1.31 B |
| 11/25/2025 | $28.70 | $27.97 (-2.54%) | $28.70 | $26.81 | 360.60 K | $1.24 B |
| 11/24/2025 | $26.28 | $28.51 (8.49%) | $29.43 | $26.28 | 546.63 K | $1.26 B |
| 11/21/2025 | $23.64 | $25.56 (8.12%) | $26.26 | $23.55 | 345.50 K | $1.13 B |
| 11/20/2025 | $23.36 | $23.77 (1.76%) | $24.44 | $23.31 | 277.03 K | $1.05 B |
| 11/19/2025 | $21.77 | $23.10 (6.11%) | $23.80 | $21.63 | 390.47 K | $1.02 B |
| 11/18/2025 | $21.73 | $21.69 (-0.18%) | $22.43 | $21.31 | 331.93 K | $961.80 M |
| 11/17/2025 | $22.68 | $21.64 (-4.59%) | $23.15 | $21.57 | 462.72 K | $959.58 M |
| 11/14/2025 | $19.69 | $23.27 (18.18%) | $23.99 | $19.69 | 1.52 M | $1.03 B |
| 11/13/2025 | $19.23 | $19.24 (0.05%) | $19.35 | $18.64 | 150.95 K | $853.16 M |
| 11/12/2025 | $19.32 | $19.23 (-0.47%) | $19.82 | $18.85 | 214.90 K | $852.72 M |
| 11/11/2025 | $18.34 | $19.24 (4.91%) | $19.74 | $18.19 | 276.74 K | $853.16 M |
| 11/10/2025 | $18.79 | $18.10 (-3.67%) | $20.05 | $17.98 | 316.21 K | $802.61 M |
| 11/07/2025 | $18.47 | $18.51 (0.22%) | $18.56 | $17.55 | 182.20 K | $817.50 M |
| 11/06/2025 | $18.96 | $18.80 (-0.84%) | $19.50 | $18.65 | 179.94 K | $830.31 M |
| 11/05/2025 | $19.41 | $19.13 (-1.44%) | $19.49 | $18.88 | 308.50 K | $844.88 M |
| 11/04/2025 | $19.48 | $19.46 (-0.1%) | $19.70 | $19.10 | 188.85 K | $859.45 M |
| 11/03/2025 | $20.42 | $20.05 (-1.81%) | $20.71 | $19.60 | 213.50 K | $885.51 M |
| 10/31/2025 | $21.49 | $20.60 (-4.14%) | $21.49 | $20.03 | 160.22 K | $909.80 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.