5 DAY PERFORMANCE
+17.28%
1 MONTH PERFORMANCE
+9.23%
3 MONTH PERFORMANCE
-12.24%
6 MONTH PERFORMANCE
-12.99%
YEAR-TO-DATE PERFORMANCE
-15.87%
1 YEAR PERFORMANCE
+0.30%
Gyre Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/27/2025 | $10.41 | $10.18 (-2.21%) | $11.61 | $9.80 | 1.97 M | $879.76 M |
| 05/23/2025 | $9.26 | $8.68 (-6.26%) | $10.99 | $8.01 | 2.11 M | $750.13 M |
| 05/22/2025 | $10.41 | $11.21 (7.68%) | $11.31 | $10.21 | 183.23 K | $968.77 M |
| 05/21/2025 | $11.50 | $10.37 (-9.83%) | $11.50 | $10.23 | 107.22 K | $896.18 M |
| 05/20/2025 | $11.11 | $11.40 (2.61%) | $11.48 | $10.90 | 55.00 K | $985.19 M |
| 05/19/2025 | $11.04 | $11.11 (0.63%) | $11.24 | $11.00 | 50.20 K | $960.13 M |
| 05/16/2025 | $10.99 | $11.35 (3.28%) | $11.67 | $10.99 | 140.70 K | $980.87 M |
| 05/15/2025 | $10.39 | $10.94 (5.29%) | $10.95 | $10.39 | 49.04 K | $945.44 M |
| 05/14/2025 | $11.50 | $10.39 (-9.65%) | $11.56 | $10.33 | 92.53 K | $897.91 M |
| 05/13/2025 | $10.97 | $11.50 (4.83%) | $11.78 | $10.97 | 165.11 K | $993.84 M |
| 05/12/2025 | $9.47 | $10.83 (14.36%) | $11.00 | $9.47 | 131.75 K | $935.93 M |
| 05/09/2025 | $8.84 | $9.53 (7.81%) | $9.99 | $8.84 | 151.61 K | $823.59 M |
| 05/08/2025 | $8.74 | $9.48 (8.47%) | $9.50 | $8.51 | 130.00 K | $806.70 M |
| 05/07/2025 | $8.90 | $8.85 (-0.56%) | $9.09 | $8.66 | 88.70 K | $753.09 M |
| 05/06/2025 | $8.81 | $8.71 (-1.14%) | $8.88 | $8.41 | 152.70 K | $741.18 M |
| 05/05/2025 | $9.19 | $8.81 (-4.13%) | $9.23 | $8.66 | 110.10 K | $749.69 M |
| 05/02/2025 | $9.33 | $9.26 (-0.75%) | $9.64 | $9.23 | 132.32 K | $787.98 M |
| 05/01/2025 | $9.84 | $9.34 (-5.08%) | $9.98 | $9.29 | 110.82 K | $794.79 M |
| 04/30/2025 | $9.58 | $9.76 (1.88%) | $9.94 | $9.38 | 84.23 K | $830.53 M |
| 04/29/2025 | $9.38 | $9.57 (2.03%) | $9.76 | $9.27 | 56.51 K | $814.36 M |
| 04/28/2025 | $8.99 | $9.32 (3.67%) | $9.60 | $8.90 | 83.05 K | $793.08 M |
| 04/25/2025 | $9.03 | $9.07 (0.44%) | $9.23 | $8.86 | 43.90 K | $771.81 M |
| 04/24/2025 | $9.17 | $9.12 (-0.55%) | $9.51 | $8.96 | 109.53 K | $776.07 M |
| 04/23/2025 | $8.93 | $9.19 (2.91%) | $9.48 | $8.93 | 105.50 K | $782.02 M |
| 04/22/2025 | $8.44 | $8.64 (2.37%) | $8.89 | $8.26 | 149.15 K | $735.22 M |
| 04/21/2025 | $8.72 | $8.40 (-3.67%) | $9.39 | $8.26 | 161.10 K | $714.80 M |
| 04/17/2025 | $7.92 | $8.88 (12.12%) | $8.97 | $7.92 | 103.33 K | $755.64 M |
| 04/16/2025 | $8.22 | $7.94 (-3.41%) | $8.29 | $7.85 | 79.40 K | $675.65 M |
| 04/15/2025 | $7.69 | $8.40 (9.23%) | $8.44 | $7.67 | 95.90 K | $714.80 M |
| 04/14/2025 | $7.54 | $7.72 (2.39%) | $7.80 | $7.32 | 118.60 K | $656.93 M |
| 04/11/2025 | $7.58 | $7.52 (-0.79%) | $7.58 | $7.03 | 101.40 K | $639.91 M |
| 04/10/2025 | $7.57 | $7.29 (-3.7%) | $7.66 | $7.04 | 143.57 K | $620.34 M |
| 04/09/2025 | $6.98 | $7.80 (11.75%) | $7.91 | $6.11 | 347.83 K | $663.74 M |
| 04/08/2025 | $8.07 | $7.24 (-10.29%) | $8.85 | $7.06 | 245.20 K | $616.09 M |
| 04/07/2025 | $6.99 | $7.62 (9.01%) | $7.64 | $6.23 | 270.40 K | $648.42 M |
| 04/04/2025 | $6.53 | $6.92 (5.97%) | $7.17 | $6.44 | 133.25 K | $588.86 M |
| 04/03/2025 | $6.61 | $6.80 (2.87%) | $6.96 | $6.50 | 187.60 K | $578.65 M |
| 04/02/2025 | $6.32 | $7.09 (12.18%) | $7.62 | $6.20 | 274.61 K | $603.32 M |
| 04/01/2025 | $8.22 | $6.41 (-22.02%) | $8.22 | $6.17 | 404.90 K | $545.46 M |
| 03/31/2025 | $8.92 | $7.72 (-13.45%) | $9.11 | $7.00 | 411.92 K | $656.93 M |
| 03/28/2025 | $9.08 | $9.11 (0.33%) | $9.36 | $8.87 | 97.31 K | $775.21 M |
| 03/27/2025 | $8.93 | $9.09 (1.79%) | $9.43 | $8.90 | 177.10 K | $773.51 M |
| 03/26/2025 | $9.32 | $8.79 (-5.69%) | $9.50 | $8.65 | 150.94 K | $747.98 M |
| 03/25/2025 | $9.20 | $9.49 (3.15%) | $9.49 | $8.81 | 290.63 K | $807.55 M |
| 03/24/2025 | $9.79 | $9.21 (-5.92%) | $9.98 | $9.07 | 293.60 K | $783.72 M |
| 03/21/2025 | $9.92 | $9.71 (-2.12%) | $10.13 | $9.62 | 261.20 K | $826.27 M |
| 03/20/2025 | $10.25 | $10.22 (-0.29%) | $10.60 | $9.76 | 412.00 K | $869.67 M |
| 03/19/2025 | $8.71 | $10.28 (18.03%) | $10.37 | $8.70 | 543.80 K | $874.78 M |
| 03/18/2025 | $11.50 | $8.57 (-25.48%) | $11.50 | $8.49 | 747.52 K | $729.26 M |
| 03/17/2025 | $12.04 | $12.28 (1.99%) | $12.42 | $11.71 | 75.81 K | $1.04 B |
| 03/14/2025 | $11.92 | $12.11 (1.59%) | $12.62 | $11.92 | 92.24 K | $1.03 B |
| 03/13/2025 | $11.61 | $11.96 (3.01%) | $12.03 | $11.53 | 75.70 K | $1.02 B |
| 03/12/2025 | $11.40 | $11.67 (2.37%) | $12.18 | $11.39 | 123.95 K | $999.46 M |
| 03/11/2025 | $10.98 | $11.35 (3.37%) | $12.09 | $10.74 | 154.72 K | $972.06 M |
| 03/10/2025 | $10.11 | $10.33 (2.18%) | $10.45 | $9.14 | 185.70 K | $884.70 M |
| 03/07/2025 | $12.43 | $10.32 (-16.98%) | $13.75 | $9.88 | 232.20 K | $883.84 M |
| 03/06/2025 | $10.91 | $10.70 (-1.92%) | $11.16 | $10.65 | 36.50 K | $916.39 M |
| 03/05/2025 | $10.77 | $11.12 (3.25%) | $11.39 | $10.41 | 64.51 K | $952.36 M |
| 03/04/2025 | $11.07 | $10.90 (-1.54%) | $11.17 | $10.58 | 76.74 K | $933.52 M |
| 03/03/2025 | $11.68 | $11.43 (-2.14%) | $11.85 | $10.95 | 127.10 K | $978.91 M |
| 02/28/2025 | $11.23 | $11.60 (3.29%) | $11.60 | $11.16 | 38.44 K | $993.47 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.
