5 DAY PERFORMANCE
+1.94%
1 MONTH PERFORMANCE
+8.97%
3 MONTH PERFORMANCE
+4.22%
6 MONTH PERFORMANCE
-7.93%
YEAR-TO-DATE PERFORMANCE
-34.71%
1 YEAR PERFORMANCE
-20.36%
Gyre Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $7.64 | $7.90 (3.4%) | $7.90 | $7.50 | 44.03 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 |
| 10/28/2025 | $7.97 | $7.74 (-2.89%) | $8.01 | $7.71 | 41.05 K | $689.78 M |
| 10/27/2025 | $8.26 | $8.02 (-2.91%) | $8.37 | $7.97 | 69.90 K | $714.74 M |
| 10/24/2025 | $8.35 | $8.17 (-2.16%) | $8.35 | $8.11 | 44.00 K | $728.11 M |
| 10/23/2025 | $8.01 | $8.23 (2.75%) | $8.31 | $7.96 | 141.20 K | $733.45 M |
| 10/22/2025 | $8.27 | $7.89 (-4.59%) | $8.37 | $7.75 | 109.20 K | $703.15 M |
| 10/21/2025 | $8.30 | $8.32 (0.24%) | $8.45 | $8.24 | 39.24 K | $741.47 M |
| 10/20/2025 | $8.35 | $8.34 (-0.12%) | $8.43 | $8.21 | 31.50 K | $743.26 M |
| 10/17/2025 | $8.57 | $8.30 (-3.15%) | $8.88 | $8.16 | 70.93 K | $739.69 M |
| 10/16/2025 | $9.00 | $8.74 (-2.89%) | $9.42 | $8.70 | 128.70 K | $778.90 M |
| 10/15/2025 | $8.30 | $8.87 (6.87%) | $8.99 | $8.30 | 177.12 K | $790.49 M |
| 10/14/2025 | $8.29 | $8.01 (-3.38%) | $8.39 | $7.98 | 67.70 K | $713.85 M |
| 10/13/2025 | $8.09 | $8.39 (3.71%) | $8.42 | $8.09 | 91.33 K | $747.71 M |
| 10/10/2025 | $7.75 | $7.96 (2.71%) | $8.50 | $7.75 | 331.19 K | $709.39 M |
| 10/09/2025 | $7.20 | $7.15 (-0.69%) | $7.43 | $7.15 | 88.00 K | $637.20 M |
| 10/08/2025 | $7.29 | $7.30 (0.14%) | $7.44 | $7.25 | 43.80 K | $650.57 M |
| 10/07/2025 | $7.36 | $7.27 (-1.22%) | $7.36 | $7.25 | 48.01 K | $647.90 M |
| 10/06/2025 | $7.36 | $7.34 (-0.27%) | $7.39 | $7.20 | 81.68 K | $654.14 M |
| 10/03/2025 | $7.60 | $7.41 (-2.5%) | $7.72 | $7.35 | 57.10 K | $660.37 M |
| 10/02/2025 | $7.55 | $7.52 (-0.4%) | $7.61 | $7.48 | 54.33 K | $670.18 M |
| 10/01/2025 | $7.36 | $7.58 (2.99%) | $7.78 | $7.29 | 74.40 K | $675.52 M |
| 09/30/2025 | $7.46 | $7.46 (0%) | $7.50 | $7.20 | 72.80 K | $664.83 M |
| 09/29/2025 | $7.30 | $7.50 (2.74%) | $7.54 | $7.24 | 48.50 K | $668.40 M |
| 09/26/2025 | $7.39 | $7.16 (-3.11%) | $7.46 | $7.15 | 55.64 K | $638.09 M |
| 09/25/2025 | $7.31 | $7.29 (-0.27%) | $7.37 | $7.13 | 45.80 K | $649.68 M |
| 09/24/2025 | $7.28 | $7.37 (1.24%) | $7.48 | $7.28 | 30.10 K | $656.81 M |
| 09/23/2025 | $7.42 | $7.30 (-1.62%) | $7.55 | $7.28 | 45.30 K | $650.57 M |
| 09/22/2025 | $7.26 | $7.47 (2.89%) | $7.55 | $7.21 | 64.30 K | $665.72 M |
| 09/19/2025 | $7.71 | $7.25 (-5.97%) | $7.71 | $7.11 | 603.10 K | $646.12 M |
| 09/18/2025 | $7.60 | $7.69 (1.18%) | $7.74 | $7.49 | 61.24 K | $685.33 M |
| 09/17/2025 | $7.59 | $7.54 (-0.66%) | $7.87 | $7.51 | 59.13 K | $671.96 M |
| 09/16/2025 | $7.88 | $7.59 (-3.68%) | $7.94 | $7.55 | 55.01 K | $676.42 M |
| 09/15/2025 | $7.82 | $7.90 (1.02%) | $8.01 | $7.67 | 56.30 K | $704.04 M |
| 09/12/2025 | $8.15 | $7.83 (-3.93%) | $8.28 | $7.80 | 75.00 K | $697.80 M |
| 09/11/2025 | $8.23 | $8.12 (-1.34%) | $8.56 | $8.05 | 167.21 K | $723.65 M |
| 09/10/2025 | $7.63 | $8.17 (7.08%) | $8.20 | $7.63 | 129.72 K | $728.11 M |
| 09/09/2025 | $7.91 | $7.67 (-3.03%) | $8.04 | $7.63 | 81.50 K | $683.55 M |
| 09/08/2025 | $7.66 | $7.89 (3%) | $7.96 | $7.55 | 111.10 K | $703.15 M |
| 09/05/2025 | $7.66 | $7.69 (0.39%) | $7.91 | $7.66 | 55.70 K | $685.33 M |
| 09/04/2025 | $8.06 | $7.58 (-5.96%) | $8.06 | $7.46 | 70.20 K | $675.52 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.
