5 DAY PERFORMANCE
+2.38%
1 MONTH PERFORMANCE
+4.61%
3 MONTH PERFORMANCE
+3.84%
Seaport Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $20.71 | $21.10 (1.88%) | $22.09 | $20.48 | 272.15 K | $1.13 B |
| 10/28/2026 | $20.81 | $20.38 (-2.07%) | $21.02 | $19.52 | 355.30 K | $1.09 B |
| 10/27/2026 | $21.00 | $21.28 (1.33%) | $22.05 | $20.73 | 219.36 K | $1.14 B |
| 10/26/2026 | $20.76 | $20.83 (0.34%) | $21.69 | $20.34 | 124.70 K | $1.12 B |
| 10/23/2026 | $20.72 | $20.61 (-0.53%) | $20.89 | $19.99 | 164.60 K | $1.10 B |
| 10/22/2026 | $19.74 | $20.76 (5.17%) | $21.07 | $19.74 | 131.42 K | $1.11 B |
| 10/21/2026 | $19.27 | $19.73 (2.39%) | $20.13 | $18.00 | 134.60 K | $1.06 B |
| 10/20/2026 | $17.98 | $19.28 (7.23%) | $19.63 | $17.56 | 145.30 K | $1.03 B |
| 10/19/2026 | $17.83 | $17.79 (-0.22%) | $18.12 | $17.47 | 145.74 K | $952.31 M |
| 10/16/2026 | $17.63 | $17.83 (1.13%) | $18.00 | $17.14 | 184.54 K | $954.45 M |
| 10/15/2026 | $16.82 | $17.60 (4.64%) | $17.89 | $16.61 | 164.91 K | $942.14 M |
| 10/14/2026 | $15.98 | $16.68 (4.38%) | $16.97 | $15.79 | 208.62 K | $892.89 M |
| 10/13/2026 | $17.08 | $16.08 (-5.85%) | $17.62 | $16.03 | 227.20 K | $860.77 M |
| 10/12/2026 | $18.14 | $17.15 (-5.46%) | $18.14 | $17.04 | 126.01 K | $918.05 M |
| 10/09/2026 | $18.00 | $18.15 (0.83%) | $18.79 | $17.89 | 171.21 K | $971.58 M |
| 10/08/2026 | $17.67 | $17.91 (1.36%) | $18.46 | $17.67 | 177.60 K | $958.73 M |
| 10/07/2026 | $17.28 | $17.93 (3.76%) | $18.29 | $17.07 | 249.10 K | $959.80 M |
| 10/06/2026 | $18.50 | $17.37 (-6.11%) | $19.05 | $17.18 | 243.01 K | $929.83 M |
| 10/05/2026 | $18.42 | $18.50 (0.43%) | $18.90 | $17.52 | 172.57 K | $990.32 M |
| 10/02/2026 | $19.16 | $18.42 (-3.86%) | $19.16 | $17.85 | 258.70 K | $986.03 M |
| 10/01/2026 | $20.12 | $18.95 (-5.82%) | $20.71 | $18.37 | 330.20 K | $1.01 B |
| 09/30/2026 | $18.85 | $20.17 (7%) | $20.75 | $18.45 | 488.70 K | $1.08 B |
| 09/29/2026 | $19.46 | $18.69 (-3.96%) | $19.80 | $18.57 | 288.90 K | $1.00 B |
| 09/28/2026 | $21.31 | $19.64 (-7.84%) | $21.99 | $19.22 | 284.50 K | $1.05 B |
| 09/25/2026 | $22.20 | $21.52 (-3.06%) | $22.44 | $21.45 | 192.80 K | $1.15 B |
| 09/24/2026 | $21.08 | $21.12 (0.19%) | $21.37 | $19.93 | 105.74 K | $1.13 B |
| 09/23/2026 | $22.12 | $21.29 (-3.75%) | $23.07 | $21.03 | 179.30 K | $1.14 B |
| 09/22/2026 | $21.20 | $22.39 (5.61%) | $22.67 | $21.20 | 146.50 K | $1.20 B |
| 09/21/2026 | $21.46 | $21.12 (-1.58%) | $21.94 | $20.28 | 234.30 K | $1.13 B |
| 09/18/2026 | $21.88 | $21.39 (-2.24%) | $23.10 | $21.29 | 2.18 M | $1.15 B |
| 09/17/2026 | $22.46 | $21.82 (-2.85%) | $23.14 | $21.10 | 205.61 K | $1.17 B |
| 09/16/2026 | $23.01 | $22.14 (-3.78%) | $24.61 | $21.98 | 235.90 K | $1.19 B |
| 09/15/2026 | $24.56 | $22.96 (-6.51%) | $24.95 | $22.63 | 158.97 K | $1.23 B |
| 09/14/2026 | $23.33 | $24.70 (5.87%) | $25.37 | $23.33 | 174.20 K | $1.32 B |
| 09/11/2026 | $23.39 | $23.34 (-0.21%) | $24.36 | $23.00 | 134.20 K | $1.25 B |
| 09/10/2026 | $21.58 | $23.28 (7.88%) | $23.28 | $21.58 | 144.71 K | $1.25 B |
| 09/09/2026 | $24.14 | $21.75 (-9.9%) | $25.52 | $21.73 | 316.80 K | $1.16 B |
| 09/08/2026 | $24.89 | $24.06 (-3.33%) | $25.43 | $23.77 | 141.71 K | $1.29 B |
| 09/04/2026 | $24.03 | $24.86 (3.45%) | $25.00 | $23.63 | 104.34 K | $1.33 B |
| 09/03/2026 | $24.80 | $24.29 (-2.06%) | $26.01 | $23.58 | 86.22 K | $1.30 B |
| 09/02/2026 | $23.66 | $24.91 (5.28%) | $25.21 | $23.65 | 156.43 K | $1.33 B |
| 09/01/2026 | $23.68 | $23.61 (-0.3%) | $24.20 | $23.24 | 122.80 K | $1.26 B |
| 08/31/2026 | $24.14 | $23.68 (-1.91%) | $26.47 | $23.01 | 117.85 K | $1.27 B |
| 08/28/2026 | $26.09 | $24.04 (-7.86%) | $26.87 | $24.04 | 144.83 K | $1.29 B |
| 08/27/2026 | $27.84 | $26.25 (-5.71%) | $28.38 | $26.06 | 128.70 K | $1.41 B |
| 08/26/2026 | $25.11 | $27.84 (10.87%) | $28.37 | $24.42 | 135.70 K | $1.49 B |
| 08/25/2026 | $24.25 | $24.83 (2.39%) | $25.42 | $24.25 | 85.80 K | $1.33 B |
| 08/24/2026 | $24.40 | $24.08 (-1.31%) | $26.47 | $23.46 | 110.50 K | $1.29 B |
| 08/21/2026 | $23.81 | $24.31 (2.1%) | $25.12 | $23.78 | 83.15 K | $1.30 B |
| 08/20/2026 | $24.12 | $24.04 (-0.33%) | $25.45 | $23.53 | 86.32 K | $1.29 B |
| 08/19/2026 | $24.00 | $24.42 (1.75%) | $26.32 | $23.66 | 240.95 K | $1.31 B |
| 08/18/2026 | $24.15 | $23.97 (-0.75%) | $24.53 | $23.24 | 120.50 K | $1.28 B |
| 08/17/2026 | $24.41 | $24.40 (-0.04%) | $25.07 | $23.52 | 98.61 K | $1.31 B |
| 08/14/2026 | $23.79 | $24.22 (1.81%) | $24.33 | $23.39 | 121.15 K | $1.30 B |
| 08/13/2026 | $24.24 | $23.71 (-2.19%) | $24.54 | $23.15 | 121.80 K | $1.27 B |
| 08/12/2026 | $23.77 | $23.80 (0.13%) | $24.65 | $23.04 | 246.30 K | $1.27 B |
| 08/11/2026 | $23.40 | $23.36 (-0.17%) | $23.85 | $23.04 | 103.50 K | $1.25 B |
| 08/10/2026 | $23.89 | $23.02 (-3.64%) | $24.20 | $22.80 | 77.10 K | $1.23 B |
| 08/07/2026 | $23.26 | $23.62 (1.55%) | $24.48 | $23.26 | 112.40 K | $1.26 B |
| 08/06/2026 | $22.01 | $23.09 (4.91%) | $23.34 | $22.00 | 106.60 K | $1.24 B |
| 08/05/2026 | $21.35 | $22.34 (4.64%) | $22.50 | $21.35 | 119.43 K | $1.20 B |
| 08/04/2026 | $20.34 | $21.43 (5.36%) | $21.86 | $20.34 | 89.90 K | $1.15 B |
| 08/03/2026 | $19.54 | $20.65 (5.68%) | $21.10 | $19.54 | 139.53 K | $1.11 B |
| 07/31/2026 | $20.65 | $20.46 (-0.92%) | $21.00 | $19.71 | 115.65 K | $1.08 B |
| 07/30/2026 | $19.89 | $20.32 (2.16%) | $20.97 | $19.80 | 102.25 K | $1.08 B |
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.
