5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-3.16%
3 MONTH PERFORMANCE
+0.56%
6 MONTH PERFORMANCE
+86.92%
YEAR-TO-DATE PERFORMANCE
-3.90%
1 YEAR PERFORMANCE
+67.96%
Astria Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/23/2026 | $12.58 | $12.58 (0%) | $12.58 | $12.58 | 0 | $729.71 M |
| 01/22/2026 | $12.48 | $12.58 (0.8%) | $12.59 | $12.44 | 3.20 M | $729.71 M |
| 01/21/2026 | $12.41 | $12.50 (0.73%) | $12.51 | $12.41 | 1.03 M | $725.07 M |
| 01/20/2026 | $12.30 | $12.44 (1.14%) | $12.49 | $12.24 | 1.01 M | $721.59 M |
| 01/16/2026 | $12.81 | $12.47 (-2.65%) | $12.81 | $12.41 | 1.34 M | $723.33 M |
| 01/15/2026 | $12.55 | $12.81 (2.07%) | $12.86 | $12.45 | 1.08 M | $743.05 M |
| 01/14/2026 | $12.50 | $12.54 (0.32%) | $12.58 | $12.50 | 495.11 K | $727.39 M |
| 01/13/2026 | $12.74 | $12.51 (-1.81%) | $12.74 | $12.49 | 852.70 K | $725.65 M |
| 01/12/2026 | $12.92 | $12.72 (-1.55%) | $12.92 | $12.64 | 779.20 K | $737.83 M |
| 01/09/2026 | $13.00 | $12.88 (-0.92%) | $13.27 | $12.88 | 614.10 K | $747.11 M |
| 01/08/2026 | $13.16 | $12.98 (-1.37%) | $13.16 | $12.95 | 414.90 K | $752.91 M |
| 01/07/2026 | $13.00 | $13.20 (1.54%) | $13.29 | $13.00 | 1.18 M | $765.67 M |
| 01/06/2026 | $12.78 | $12.93 (1.17%) | $12.97 | $12.78 | 539.00 K | $750.01 M |
| 01/05/2026 | $12.86 | $12.82 (-0.31%) | $12.91 | $12.73 | 970.00 K | $743.63 M |
| 01/02/2026 | $13.14 | $12.89 (-1.9%) | $13.14 | $12.85 | 384.40 K | $747.69 M |
| 12/31/2025 | $13.00 | $13.09 (0.69%) | $13.13 | $12.97 | 301.52 K | $759.29 M |
| 12/30/2025 | $12.96 | $12.99 (0.23%) | $13.01 | $12.90 | 357.73 K | $753.49 M |
| 12/29/2025 | $12.91 | $12.99 (0.62%) | $13.03 | $12.89 | 285.72 K | $753.49 M |
| 12/26/2025 | $12.91 | $12.95 (0.31%) | $12.97 | $12.89 | 311.40 K | $751.17 M |
| 12/24/2025 | $12.90 | $12.98 (0.62%) | $13.04 | $12.86 | 212.70 K | $752.91 M |
| 12/23/2025 | $12.86 | $12.90 (0.31%) | $12.95 | $12.83 | 660.30 K | $748.27 M |
| 12/22/2025 | $12.83 | $12.92 (0.7%) | $13.00 | $12.77 | 628.54 K | $749.43 M |
| 12/19/2025 | $12.67 | $12.83 (1.26%) | $12.92 | $12.65 | 2.86 M | $744.21 M |
| 12/18/2025 | $12.75 | $12.71 (-0.31%) | $12.78 | $12.65 | 1.48 M | $737.25 M |
| 12/17/2025 | $12.87 | $12.64 (-1.79%) | $12.93 | $12.64 | 1.09 M | $733.19 M |
| 12/16/2025 | $12.88 | $12.87 (-0.08%) | $13.00 | $12.79 | 1.30 M | $746.53 M |
| 12/15/2025 | $12.99 | $12.92 (-0.54%) | $13.14 | $12.84 | 1.12 M | $749.43 M |
| 12/12/2025 | $12.98 | $12.93 (-0.39%) | $13.08 | $12.70 | 1.66 M | $750.01 M |
| 12/11/2025 | $13.01 | $12.91 (-0.77%) | $13.04 | $12.89 | 1.06 M | $748.85 M |
| 12/10/2025 | $12.92 | $12.97 (0.39%) | $12.98 | $12.87 | 981.40 K | $752.33 M |
| 12/09/2025 | $12.94 | $12.95 (0.08%) | $13.08 | $12.94 | 1.14 M | $751.17 M |
| 12/08/2025 | $12.95 | $13.00 (0.39%) | $13.16 | $12.95 | 944.40 K | $754.07 M |
| 12/05/2025 | $13.14 | $12.93 (-1.6%) | $13.18 | $12.84 | 531.52 K | $750.01 M |
| 12/04/2025 | $13.09 | $13.12 (0.23%) | $13.29 | $13.06 | 2.78 M | $761.03 M |
| 12/03/2025 | $12.66 | $13.09 (3.4%) | $13.10 | $12.63 | 5.73 M | $759.29 M |
| 12/02/2025 | $12.64 | $12.60 (-0.32%) | $12.72 | $12.59 | 721.74 K | $730.87 M |
| 12/01/2025 | $12.64 | $12.62 (-0.16%) | $12.66 | $12.55 | 747.70 K | $732.03 M |
| 11/28/2025 | $12.65 | $12.65 (0%) | $12.69 | $12.61 | 533.50 K | $733.77 M |
| 11/26/2025 | $12.37 | $12.60 (1.86%) | $12.64 | $12.31 | 1.22 M | $730.87 M |
| 11/25/2025 | $12.41 | $12.34 (-0.56%) | $12.46 | $12.30 | 2.32 M | $715.79 M |
| 11/24/2025 | $12.55 | $12.35 (-1.59%) | $12.56 | $12.29 | 1.38 M | $716.37 M |
| 11/21/2025 | $12.43 | $12.51 (0.64%) | $12.57 | $12.40 | 653.01 K | $725.65 M |
| 11/20/2025 | $12.55 | $12.45 (-0.8%) | $12.56 | $12.37 | 521.30 K | $722.17 M |
| 11/19/2025 | $12.49 | $12.44 (-0.4%) | $12.52 | $12.31 | 500.10 K | $721.59 M |
| 11/18/2025 | $12.53 | $12.49 (-0.32%) | $12.57 | $12.47 | 686.20 K | $724.49 M |
| 11/17/2025 | $12.47 | $12.57 (0.8%) | $12.62 | $12.43 | 1.04 M | $729.13 M |
| 11/14/2025 | $12.31 | $12.57 (2.11%) | $12.59 | $12.29 | 1.39 M | $729.13 M |
| 11/13/2025 | $12.37 | $12.44 (0.57%) | $12.58 | $12.35 | 577.82 K | $721.59 M |
| 11/12/2025 | $12.51 | $12.55 (0.32%) | $12.59 | $12.42 | 1.60 M | $727.97 M |
| 11/11/2025 | $12.55 | $12.51 (-0.32%) | $12.64 | $12.40 | 1.22 M | $725.65 M |
| 11/10/2025 | $12.67 | $12.61 (-0.47%) | $12.67 | $12.52 | 766.04 K | $731.45 M |
| 11/07/2025 | $12.36 | $12.51 (1.21%) | $12.54 | $12.20 | 605.44 K | $725.65 M |
| 11/06/2025 | $12.63 | $12.43 (-1.58%) | $12.65 | $12.39 | 367.48 K | $721.01 M |
| 11/05/2025 | $12.30 | $12.62 (2.6%) | $12.64 | $12.27 | 1.43 M | $732.03 M |
| 11/04/2025 | $12.12 | $12.25 (1.07%) | $12.39 | $12.11 | 1.87 M | $710.57 M |
| 11/03/2025 | $12.55 | $12.39 (-1.27%) | $12.64 | $12.34 | 1.51 M | $718.69 M |
| 10/31/2025 | $12.51 | $12.63 (0.96%) | $12.67 | $12.40 | 621.72 K | $732.61 M |
| 10/30/2025 | $12.54 | $12.51 (-0.24%) | $12.72 | $12.50 | 746.19 K | $725.65 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.
