5 DAY PERFORMANCE
+2.02%
1 MONTH PERFORMANCE
+14.83%
3 MONTH PERFORMANCE
+245.32%
6 MONTH PERFORMANCE
+131.33%
YEAR-TO-DATE PERFORMANCE
+113.33%
1 YEAR PERFORMANCE
+193.58%
Sagimet Biosciences Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/22/2025 | $8.81 | $9.60 (8.97%) | $9.82 | $8.81 | 898.82 K | $309.08 M |
| 07/21/2025 | $9.13 | $8.83 (-3.29%) | $9.50 | $8.79 | 882.06 K | $284.28 M |
| 07/18/2025 | $9.65 | $9.41 (-2.49%) | $9.74 | $9.15 | 487.60 K | $302.96 M |
| 07/17/2025 | $9.64 | $9.55 (-0.93%) | $9.95 | $9.37 | 540.71 K | $307.47 M |
| 07/16/2025 | $9.60 | $9.56 (-0.42%) | $9.72 | $9.11 | 490.18 K | $307.79 M |
| 07/15/2025 | $9.40 | $9.49 (0.96%) | $9.57 | $8.76 | 539.90 K | $305.53 M |
| 07/14/2025 | $9.40 | $9.46 (0.64%) | $9.55 | $8.49 | 1.05 M | $304.57 M |
| 07/11/2025 | $9.76 | $9.47 (-2.97%) | $9.92 | $9.32 | 900.94 K | $304.89 M |
| 07/10/2025 | $9.63 | $9.91 (2.91%) | $9.98 | $9.37 | 762.64 K | $319.06 M |
| 07/09/2025 | $9.15 | $9.50 (3.83%) | $9.89 | $9.10 | 1.06 M | $305.86 M |
| 07/08/2025 | $8.83 | $9.15 (3.62%) | $9.33 | $8.51 | 822.53 K | $294.59 M |
| 07/07/2025 | $8.26 | $8.68 (5.08%) | $8.75 | $7.93 | 819.43 K | $279.46 M |
| 07/03/2025 | $7.95 | $8.25 (3.77%) | $8.36 | $7.80 | 556.04 K | $265.61 M |
| 07/02/2025 | $8.00 | $8.11 (1.37%) | $8.35 | $7.96 | 543.60 K | $261.10 M |
| 07/01/2025 | $7.59 | $8.03 (5.8%) | $8.61 | $7.51 | 1.01 M | $258.53 M |
| 06/30/2025 | $7.89 | $7.62 (-3.42%) | $8.17 | $7.57 | 1.30 M | $245.33 M |
| 06/27/2025 | $8.67 | $7.87 (-9.23%) | $8.70 | $7.63 | 1.71 M | $253.38 M |
| 06/26/2025 | $9.09 | $8.70 (-4.29%) | $9.26 | $8.45 | 1.28 M | $280.10 M |
| 06/25/2025 | $9.85 | $9.01 (-8.53%) | $9.99 | $8.88 | 1.19 M | $290.08 M |
| 06/24/2025 | $8.37 | $9.83 (17.44%) | $10.43 | $8.37 | 2.84 M | $316.48 M |
| 06/23/2025 | $8.69 | $8.36 (-3.8%) | $9.18 | $8.00 | 1.31 M | $269.15 M |
| 06/20/2025 | $7.21 | $8.72 (20.94%) | $8.78 | $7.18 | 2.01 M | $280.74 M |
| 06/18/2025 | $6.86 | $7.04 (2.62%) | $7.46 | $6.83 | 1.20 M | $226.66 M |
| 06/17/2025 | $7.43 | $6.88 (-7.4%) | $7.59 | $6.56 | 2.59 M | $221.50 M |
| 06/16/2025 | $8.56 | $7.40 (-13.55%) | $9.35 | $7.10 | 3.85 M | $238.25 M |
| 06/13/2025 | $8.45 | $8.27 (-2.13%) | $9.60 | $7.70 | 5.32 M | $266.26 M |
| 06/12/2025 | $6.11 | $8.61 (40.92%) | $8.78 | $5.98 | 9.15 M | $277.20 M |
| 06/11/2025 | $5.97 | $6.19 (3.69%) | $6.83 | $5.91 | 3.18 M | $199.29 M |
| 06/10/2025 | $5.43 | $5.94 (9.39%) | $5.94 | $5.28 | 1.21 M | $191.24 M |
| 06/09/2025 | $5.70 | $5.33 (-6.49%) | $5.70 | $5.17 | 1.43 M | $171.60 M |
| 06/06/2025 | $4.78 | $5.56 (16.32%) | $5.65 | $4.67 | 3.14 M | $179.01 M |
| 06/05/2025 | $4.07 | $4.78 (17.44%) | $5.20 | $4.00 | 6.09 M | $153.89 M |
| 06/04/2025 | $4.05 | $4.08 (0.74%) | $4.64 | $3.83 | 20.36 M | $131.36 M |
| 06/03/2025 | $3.49 | $3.63 (4.01%) | $3.74 | $3.45 | 2.02 M | $116.87 M |
| 06/02/2025 | $3.52 | $3.49 (-0.85%) | $3.70 | $3.44 | 245.10 K | $112.36 M |
| 05/30/2025 | $3.46 | $3.55 (2.6%) | $3.63 | $3.32 | 347.03 K | $114.29 M |
| 05/29/2025 | $3.48 | $3.50 (0.57%) | $3.85 | $3.37 | 950.60 K | $112.68 M |
| 05/28/2025 | $3.39 | $3.40 (0.29%) | $3.64 | $3.36 | 397.02 K | $109.46 M |
| 05/27/2025 | $3.46 | $3.36 (-2.89%) | $3.54 | $3.34 | 490.63 K | $108.18 M |
| 05/23/2025 | $3.23 | $3.45 (6.81%) | $3.48 | $3.23 | 117.52 K | $111.07 M |
| 05/22/2025 | $3.22 | $3.41 (5.9%) | $3.47 | $3.15 | 144.24 K | $109.79 M |
| 05/21/2025 | $3.38 | $3.22 (-4.73%) | $3.49 | $3.15 | 340.52 K | $103.67 M |
| 05/20/2025 | $3.43 | $3.43 (0%) | $3.50 | $3.32 | 221.26 K | $110.43 M |
| 05/19/2025 | $3.18 | $3.43 (7.86%) | $3.49 | $3.18 | 282.42 K | $110.43 M |
| 05/16/2025 | $3.30 | $3.22 (-2.42%) | $3.37 | $3.19 | 356.02 K | $103.67 M |
| 05/15/2025 | $3.12 | $3.31 (6.09%) | $3.33 | $3.08 | 278.84 K | $106.57 M |
| 05/14/2025 | $3.10 | $3.10 (0%) | $3.24 | $3.09 | 367.40 K | $99.81 M |
| 05/13/2025 | $3.35 | $3.18 (-5.07%) | $3.38 | $3.09 | 511.21 K | $102.38 M |
| 05/12/2025 | $3.36 | $3.31 (-1.49%) | $3.48 | $3.27 | 538.20 K | $106.57 M |
| 05/09/2025 | $3.23 | $3.26 (0.93%) | $3.42 | $3.22 | 266.76 K | $104.96 M |
| 05/08/2025 | $3.45 | $3.20 (-7.25%) | $3.45 | $3.19 | 323.80 K | $103.03 M |
| 05/07/2025 | $3.27 | $3.34 (2.14%) | $3.40 | $3.26 | 156.10 K | $107.53 M |
| 05/06/2025 | $3.50 | $3.27 (-6.57%) | $3.50 | $3.24 | 430.17 K | $105.28 M |
| 05/05/2025 | $3.79 | $3.59 (-5.28%) | $3.79 | $3.50 | 433.97 K | $115.58 M |
| 05/02/2025 | $3.98 | $3.83 (-3.77%) | $4.12 | $3.78 | 892.61 K | $123.31 M |
| 05/01/2025 | $3.45 | $3.93 (13.91%) | $4.04 | $3.40 | 677.50 K | $126.53 M |
| 04/30/2025 | $3.40 | $3.45 (1.47%) | $3.47 | $3.20 | 430.19 K | $111.07 M |
| 04/29/2025 | $3.30 | $3.42 (3.64%) | $3.50 | $3.16 | 605.26 K | $110.11 M |
| 04/28/2025 | $3.24 | $3.31 (2.16%) | $3.36 | $3.03 | 428.62 K | $106.57 M |
| 04/25/2025 | $3.12 | $3.15 (0.96%) | $3.23 | $3.00 | 474.11 K | $101.42 M |
| 04/24/2025 | $2.80 | $3.12 (11.43%) | $3.25 | $2.67 | 1.05 M | $100.45 M |
| 04/23/2025 | $2.66 | $2.78 (4.51%) | $2.93 | $2.66 | 689.10 K | $89.50 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.
