5 DAY PERFORMANCE
-1.26%
1 MONTH PERFORMANCE
+27.16%
3 MONTH PERFORMANCE
+165.43%
6 MONTH PERFORMANCE
+396.85%
YEAR-TO-DATE PERFORMANCE
+27.16%
1 YEAR PERFORMANCE
+195.10%
Structure Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $87.15 | $88.45 (1.49%) | $90.24 | $86.67 | 789.92 K | $5.17 B |
| 01/29/2026 | $88.48 | $87.15 (-1.5%) | $89.39 | $86.10 | 742.03 K | $5.10 B |
| 01/28/2026 | $89.01 | $89.05 (0.04%) | $90.00 | $87.35 | 554.30 K | $5.21 B |
| 01/27/2026 | $88.89 | $89.51 (0.7%) | $91.21 | $88.02 | 584.42 K | $5.24 B |
| 01/26/2026 | $89.60 | $89.57 (-0.03%) | $91.21 | $87.00 | 479.37 K | $5.24 B |
| 01/23/2026 | $92.00 | $90.37 (-1.77%) | $92.00 | $88.70 | 942.10 K | $5.29 B |
| 01/22/2026 | $93.79 | $91.87 (-2.05%) | $94.32 | $90.24 | 1.22 M | $5.37 B |
| 01/21/2026 | $93.28 | $93.79 (0.55%) | $94.42 | $90.22 | 2.04 M | $5.49 B |
| 01/20/2026 | $88.36 | $91.02 (3.01%) | $94.77 | $86.75 | 1.87 M | $5.32 B |
| 01/16/2026 | $89.83 | $88.64 (-1.32%) | $92.85 | $84.71 | 1.62 M | $5.18 B |
| 01/15/2026 | $83.66 | $85.02 (1.63%) | $85.39 | $80.85 | 1.02 M | $4.97 B |
| 01/14/2026 | $78.12 | $84.33 (7.95%) | $85.20 | $77.69 | 1.79 M | $4.93 B |
| 01/13/2026 | $69.00 | $77.92 (12.93%) | $83.22 | $69.00 | 3.42 M | $4.56 B |
| 01/12/2026 | $68.93 | $69.36 (0.62%) | $70.39 | $68.50 | 808.44 K | $4.06 B |
| 01/09/2026 | $66.64 | $68.61 (2.96%) | $69.78 | $66.59 | 1.12 M | $4.01 B |
| 01/08/2026 | $65.91 | $66.98 (1.62%) | $67.51 | $65.48 | 776.69 K | $1.28 B |
| 01/07/2026 | $63.67 | $66.25 (4.05%) | $67.55 | $63.45 | 953.63 K | $1.27 B |
| 01/06/2026 | $63.40 | $63.24 (-0.25%) | $68.09 | $62.01 | 1.22 M | $1.21 B |
| 01/05/2026 | $68.15 | $62.77 (-7.89%) | $68.25 | $61.99 | 1.28 M | $1.20 B |
| 01/02/2026 | $69.77 | $68.12 (-2.36%) | $70.40 | $65.60 | 920.43 K | $1.31 B |
| 12/31/2025 | $67.70 | $69.55 (2.73%) | $69.63 | $67.34 | 1.02 M | $1.33 B |
| 12/30/2025 | $67.23 | $67.78 (0.82%) | $68.88 | $66.80 | 422.72 K | $1.30 B |
| 12/29/2025 | $68.00 | $67.38 (-0.91%) | $68.92 | $66.58 | 384.40 K | $1.29 B |
| 12/26/2025 | $69.69 | $68.34 (-1.94%) | $69.69 | $67.25 | 467.06 K | $1.31 B |
| 12/24/2025 | $71.00 | $69.69 (-1.85%) | $72.00 | $68.66 | 745.40 K | $1.34 B |
| 12/23/2025 | $63.21 | $71.29 (12.78%) | $71.75 | $63.21 | 2.13 M | $1.37 B |
| 12/22/2025 | $64.91 | $63.25 (-2.56%) | $65.77 | $61.87 | 1.37 M | $1.21 B |
| 12/19/2025 | $66.03 | $64.94 (-1.65%) | $69.30 | $64.30 | 1.82 M | $1.25 B |
| 12/18/2025 | $60.25 | $62.45 (3.65%) | $62.95 | $59.58 | 911.90 K | $1.20 B |
| 12/17/2025 | $61.50 | $59.97 (-2.49%) | $62.49 | $59.92 | 1.01 M | $1.15 B |
| 12/16/2025 | $63.32 | $61.71 (-2.54%) | $64.03 | $58.84 | 2.09 M | $1.18 B |
| 12/15/2025 | $67.08 | $64.80 (-3.4%) | $68.56 | $64.36 | 1.40 M | $1.24 B |
| 12/12/2025 | $68.61 | $67.06 (-2.26%) | $68.91 | $65.81 | 1.50 M | $1.29 B |
| 12/11/2025 | $69.30 | $67.44 (-2.68%) | $72.39 | $66.90 | 2.07 M | $1.29 B |
| 12/10/2025 | $67.04 | $68.94 (2.83%) | $71.50 | $65.02 | 4.47 M | $1.32 B |
| 12/09/2025 | $67.86 | $66.74 (-1.65%) | $71.99 | $66.15 | 3.70 M | $1.28 B |
| 12/08/2025 | $45.33 | $69.98 (54.38%) | $94.90 | $44.74 | 19.52 M | $1.34 B |
| 12/05/2025 | $33.13 | $34.56 (4.32%) | $35.81 | $32.51 | 1.17 M | $662.96 M |
| 12/04/2025 | $31.61 | $32.85 (3.92%) | $33.55 | $30.94 | 1.10 M | $630.16 M |
| 12/03/2025 | $32.23 | $31.62 (-1.89%) | $32.71 | $31.42 | 993.29 K | $606.57 M |
| 12/02/2025 | $34.10 | $32.12 (-5.81%) | $35.15 | $31.98 | 972.03 K | $616.16 M |
| 12/01/2025 | $35.26 | $34.57 (-1.96%) | $36.09 | $34.23 | 729.90 K | $663.16 M |
| 11/28/2025 | $34.50 | $35.81 (3.8%) | $35.86 | $34.15 | 649.00 K | $686.94 M |
| 11/26/2025 | $34.55 | $34.22 (-0.96%) | $35.32 | $33.55 | 967.30 K | $656.44 M |
| 11/25/2025 | $35.41 | $34.17 (-3.5%) | $35.41 | $33.95 | 1.77 M | $655.48 M |
| 11/24/2025 | $34.06 | $35.30 (3.64%) | $35.62 | $33.36 | 685.40 K | $677.16 M |
| 11/21/2025 | $34.34 | $34.32 (-0.06%) | $35.28 | $33.81 | 819.65 K | $658.36 M |
| 11/20/2025 | $36.50 | $34.34 (-5.92%) | $37.44 | $34.10 | 1.41 M | $658.74 M |
| 11/19/2025 | $34.85 | $36.51 (4.76%) | $40.29 | $34.73 | 3.28 M | $700.37 M |
| 11/18/2025 | $36.90 | $34.50 (-6.5%) | $37.80 | $34.37 | 2.87 M | $661.81 M |
| 11/17/2025 | $36.77 | $37.44 (1.82%) | $38.05 | $36.12 | 1.35 M | $718.21 M |
| 11/14/2025 | $35.00 | $36.82 (5.2%) | $37.60 | $34.82 | 1.81 M | $706.32 M |
| 11/13/2025 | $35.65 | $35.00 (-1.82%) | $36.49 | $34.66 | 1.61 M | $671.41 M |
| 11/12/2025 | $34.86 | $35.92 (3.04%) | $36.00 | $34.50 | 1.06 M | $689.05 M |
| 11/11/2025 | $34.00 | $34.87 (2.56%) | $35.16 | $34.00 | 660.20 K | $668.91 M |
| 11/10/2025 | $33.72 | $33.90 (0.53%) | $35.13 | $33.00 | 971.32 K | $650.30 M |
| 11/07/2025 | $33.70 | $32.84 (-2.55%) | $33.89 | $30.95 | 786.43 K | $629.97 M |
| 11/06/2025 | $32.55 | $33.47 (2.83%) | $33.86 | $32.42 | 675.60 K | $642.06 M |
| 11/05/2025 | $34.01 | $32.21 (-5.29%) | $34.01 | $31.50 | 640.30 K | $617.88 M |
| 11/04/2025 | $33.01 | $34.01 (3.03%) | $34.50 | $32.64 | 937.83 K | $652.41 M |
| 11/03/2025 | $33.10 | $32.76 (-1.03%) | $33.37 | $31.77 | 844.98 K | $628.44 M |
| 10/31/2025 | $32.57 | $33.32 (2.3%) | $34.10 | $32.11 | 1.17 M | $639.18 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.
