5 DAY PERFORMANCE
+2.29%
1 MONTH PERFORMANCE
+12.15%
3 MONTH PERFORMANCE
+6.50%
6 MONTH PERFORMANCE
+10.00%
YEAR-TO-DATE PERFORMANCE
+13.74%
1 YEAR PERFORMANCE
-30.05%
Gyre Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $8.04 | $8.03 (-0.12%) | $8.17 | $7.99 | 78.90 K | $715.63 M |
| 01/27/2026 | $7.89 | $8.09 (2.53%) | $8.09 | $7.78 | 53.70 K | $720.98 M |
| 01/26/2026 | $7.82 | $7.90 (1.02%) | $8.01 | $7.82 | 30.60 K | $704.04 M |
| 01/23/2026 | $8.04 | $7.85 (-2.36%) | $8.04 | $7.72 | 65.60 K | $699.59 M |
| 01/22/2026 | $8.23 | $8.05 (-2.19%) | $8.38 | $8.00 | 67.35 K | $717.41 M |
| 01/21/2026 | $8.00 | $8.30 (3.75%) | $8.30 | $7.89 | 179.70 K | $739.69 M |
| 01/20/2026 | $7.62 | $7.93 (4.07%) | $8.00 | $7.53 | 74.80 K | $706.72 M |
| 01/16/2026 | $7.70 | $7.68 (-0.26%) | $7.74 | $7.55 | 34.85 K | $684.44 M |
| 01/15/2026 | $7.65 | $7.70 (0.65%) | $7.81 | $7.55 | 24.12 K | $686.22 M |
| 01/14/2026 | $7.79 | $7.69 (-1.28%) | $7.90 | $7.64 | 37.88 K | $685.33 M |
| 01/13/2026 | $7.70 | $7.79 (1.17%) | $7.90 | $7.59 | 60.10 K | $694.24 M |
| 01/12/2026 | $7.40 | $7.70 (4.05%) | $7.80 | $7.38 | 46.22 K | $686.22 M |
| 01/09/2026 | $7.59 | $7.40 (-2.5%) | $7.64 | $7.38 | 48.39 K | $659.48 M |
| 01/08/2026 | $7.35 | $7.57 (2.99%) | $7.71 | $7.30 | 101.90 K | $674.63 M |
| 01/07/2026 | $7.13 | $7.31 (2.52%) | $7.52 | $7.13 | 93.63 K | $651.46 M |
| 01/06/2026 | $8.00 | $6.97 (-12.88%) | $8.07 | $6.83 | 197.80 K | $621.16 M |
| 01/05/2026 | $7.41 | $7.92 (6.88%) | $7.95 | $7.35 | 186.38 K | $705.83 M |
| 01/02/2026 | $7.05 | $6.81 (-3.4%) | $7.06 | $6.76 | 61.30 K | $606.90 M |
| 12/31/2025 | $7.02 | $7.06 (0.57%) | $7.06 | $6.90 | 61.90 K | $629.18 M |
| 12/30/2025 | $7.17 | $7.02 (-2.09%) | $7.17 | $6.98 | 50.40 K | $625.62 M |
| 12/29/2025 | $7.18 | $7.16 (-0.28%) | $7.27 | $7.12 | 41.12 K | $638.09 M |
| 12/26/2025 | $7.24 | $7.26 (0.28%) | $7.35 | $7.18 | 85.63 K | $647.01 M |
| 12/24/2025 | $7.23 | $7.19 (-0.55%) | $7.23 | $7.05 | 65.20 K | $640.77 M |
| 12/23/2025 | $7.25 | $7.18 (-0.97%) | $7.38 | $7.16 | 62.44 K | $639.88 M |
| 12/22/2025 | $7.19 | $7.19 (0%) | $7.39 | $7.11 | 91.80 K | $640.77 M |
| 12/19/2025 | $7.30 | $7.13 (-2.33%) | $7.35 | $6.92 | 462.05 K | $635.42 M |
| 12/18/2025 | $7.55 | $7.35 (-2.65%) | $7.56 | $7.18 | 93.71 K | $655.03 M |
| 12/17/2025 | $7.55 | $7.41 (-1.85%) | $7.70 | $7.34 | 74.80 K | $660.37 M |
| 12/16/2025 | $7.59 | $7.58 (-0.13%) | $7.61 | $7.36 | 78.40 K | $675.52 M |
| 12/15/2025 | $7.77 | $7.54 (-2.96%) | $7.88 | $7.48 | 59.72 K | $671.96 M |
| 12/12/2025 | $7.90 | $7.69 (-2.66%) | $8.09 | $7.67 | 73.85 K | $685.33 M |
| 12/11/2025 | $8.38 | $7.87 (-6.09%) | $8.38 | $7.80 | 54.30 K | $701.37 M |
| 12/10/2025 | $7.92 | $8.46 (6.82%) | $8.50 | $7.92 | 134.20 K | $753.95 M |
| 12/09/2025 | $8.12 | $8.04 (-0.99%) | $8.15 | $7.96 | 56.60 K | $716.52 M |
| 12/08/2025 | $7.97 | $8.16 (2.38%) | $8.20 | $7.78 | 126.01 K | $727.21 M |
| 12/05/2025 | $7.90 | $7.98 (1.01%) | $8.03 | $7.76 | 77.00 K | $711.17 M |
| 12/04/2025 | $7.64 | $7.90 (3.4%) | $7.90 | $7.50 | 45.94 K | $704.04 M |
| 12/03/2025 | $7.50 | $7.64 (1.87%) | $7.67 | $7.36 | 67.50 K | $680.87 M |
| 12/02/2025 | $7.59 | $7.58 (-0.13%) | $7.76 | $7.56 | 37.80 K | $675.52 M |
| 12/01/2025 | $7.80 | $7.67 (-1.67%) | $7.83 | $7.59 | 53.20 K | $683.55 M |
| 11/28/2025 | $7.89 | $7.75 (-1.77%) | $7.89 | $7.66 | 26.70 K | $690.67 M |
| 11/26/2025 | $7.67 | $7.85 (2.35%) | $7.95 | $7.67 | 60.11 K | $699.59 M |
| 11/25/2025 | $7.75 | $7.72 (-0.39%) | $7.94 | $7.63 | 42.34 K | $688.00 M |
| 11/24/2025 | $7.53 | $7.87 (4.52%) | $7.96 | $7.46 | 62.10 K | $701.37 M |
| 11/21/2025 | $7.42 | $7.55 (1.75%) | $7.66 | $7.39 | 47.51 K | $672.85 M |
| 11/20/2025 | $7.53 | $7.49 (-0.53%) | $7.81 | $7.44 | 39.80 K | $667.50 M |
| 11/19/2025 | $7.61 | $7.57 (-0.53%) | $7.67 | $7.43 | 41.65 K | $674.63 M |
| 11/18/2025 | $7.95 | $7.67 (-3.52%) | $7.95 | $7.57 | 58.36 K | $683.55 M |
| 11/17/2025 | $7.95 | $8.02 (0.88%) | $8.47 | $7.90 | 102.73 K | $714.74 M |
| 11/14/2025 | $7.94 | $7.99 (0.63%) | $8.23 | $7.82 | 64.15 K | $712.06 M |
| 11/13/2025 | $8.14 | $8.08 (-0.74%) | $8.32 | $7.97 | 53.00 K | $720.08 M |
| 11/12/2025 | $8.00 | $8.34 (4.25%) | $8.38 | $7.75 | 70.02 K | $743.26 M |
| 11/11/2025 | $7.78 | $8.01 (2.96%) | $8.09 | $7.75 | 49.42 K | $713.85 M |
| 11/10/2025 | $7.63 | $7.92 (3.8%) | $8.05 | $7.45 | 80.55 K | $705.83 M |
| 11/07/2025 | $7.27 | $7.21 (-0.83%) | $7.30 | $7.12 | 47.52 K | $642.55 M |
| 11/06/2025 | $7.39 | $7.34 (-0.68%) | $7.43 | $7.25 | 42.13 K | $654.14 M |
| 11/05/2025 | $7.30 | $7.39 (1.23%) | $7.41 | $7.21 | 48.91 K | $658.59 M |
| 11/04/2025 | $7.47 | $7.25 (-2.95%) | $7.47 | $7.25 | 64.20 K | $646.12 M |
| 11/03/2025 | $7.79 | $7.36 (-5.52%) | $7.79 | $7.26 | 42.75 K | $655.92 M |
| 10/31/2025 | $7.61 | $7.75 (1.84%) | $7.79 | $7.55 | 36.24 K | $690.67 M |
| 10/30/2025 | $7.61 | $7.65 (0.53%) | $7.76 | $7.45 | 46.53 K | $681.76 M |
| 10/29/2025 | $7.73 | $7.54 (-2.46%) | $7.96 | $7.48 | 53.14 K | $671.96 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.
