5 DAY PERFORMANCE
+15.23%
1 MONTH PERFORMANCE
-30.64%
3 MONTH PERFORMANCE
-23.15%
6 MONTH PERFORMANCE
-38.10%
YEAR-TO-DATE PERFORMANCE
-30.58%
1 YEAR PERFORMANCE
-49.03%
Gyre Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/15/2025 | $7.69 | $8.40 (9.23%) | $8.44 | $7.67 | 95,879 | $714.80 M |
| 04/14/2025 | $7.54 | $7.72 (2.39%) | $7.80 | $7.32 | 118,600 | $656.93 M |
| 04/11/2025 | $7.58 | $7.52 (-0.79%) | $7.58 | $7.03 | 101,400 | $639.91 M |
| 04/10/2025 | $7.57 | $7.29 (-3.7%) | $7.66 | $7.04 | 143,569 | $620.34 M |
| 04/09/2025 | $6.98 | $7.80 (11.75%) | $7.91 | $6.11 | 347,828 | $663.74 M |
| 04/08/2025 | $8.07 | $7.24 (-10.29%) | $8.85 | $7.06 | 245,200 | $616.09 M |
| 04/07/2025 | $6.99 | $7.62 (9.01%) | $7.64 | $6.23 | 270,400 | $648.42 M |
| 04/04/2025 | $6.53 | $6.92 (5.97%) | $7.17 | $6.44 | 133,252 | $588.86 M |
| 04/03/2025 | $6.61 | $6.80 (2.87%) | $6.96 | $6.50 | 187,600 | $578.65 M |
| 04/02/2025 | $6.32 | $7.09 (12.18%) | $7.62 | $6.20 | 274,610 | $603.32 M |
| 04/01/2025 | $8.22 | $6.41 (-22.02%) | $8.22 | $6.17 | 404,900 | $545.46 M |
| 03/31/2025 | $8.92 | $7.72 (-13.45%) | $9.11 | $7.00 | 411,920 | $656.93 M |
| 03/28/2025 | $9.08 | $9.11 (0.33%) | $9.36 | $8.87 | 97,310 | $775.21 M |
| 03/27/2025 | $8.93 | $9.09 (1.79%) | $9.43 | $8.90 | 177,100 | $773.51 M |
| 03/26/2025 | $9.32 | $8.79 (-5.69%) | $9.50 | $8.65 | 150,937 | $747.98 M |
| 03/25/2025 | $9.20 | $9.49 (3.15%) | $9.49 | $8.81 | 290,631 | $807.55 M |
| 03/24/2025 | $9.79 | $9.21 (-5.92%) | $9.98 | $9.07 | 293,600 | $783.72 M |
| 03/21/2025 | $9.92 | $9.71 (-2.12%) | $10.13 | $9.62 | 261,200 | $826.27 M |
| 03/20/2025 | $10.25 | $10.22 (-0.29%) | $10.60 | $9.76 | 412,000 | $869.67 M |
| 03/19/2025 | $8.71 | $10.28 (18.03%) | $10.37 | $8.70 | 543,800 | $874.78 M |
| 03/18/2025 | $11.50 | $8.57 (-25.48%) | $11.50 | $8.49 | 747,521 | $729.26 M |
| 03/17/2025 | $12.04 | $12.28 (1.99%) | $12.42 | $11.71 | 75,810 | $1.04 B |
| 03/14/2025 | $11.92 | $12.11 (1.59%) | $12.62 | $11.92 | 92,240 | $1.03 B |
| 03/13/2025 | $11.61 | $11.96 (3.01%) | $12.03 | $11.53 | 75,700 | $1.02 B |
| 03/12/2025 | $11.40 | $11.67 (2.37%) | $12.18 | $11.39 | 123,949 | $999.46 M |
| 03/11/2025 | $10.98 | $11.35 (3.37%) | $12.09 | $10.74 | 154,716 | $972.06 M |
| 03/10/2025 | $10.11 | $10.33 (2.18%) | $10.45 | $9.14 | 185,700 | $884.70 M |
| 03/07/2025 | $12.43 | $10.32 (-16.98%) | $13.75 | $9.88 | 232,200 | $883.84 M |
| 03/06/2025 | $10.91 | $10.70 (-1.92%) | $11.16 | $10.65 | 36,500 | $916.39 M |
| 03/05/2025 | $10.77 | $11.12 (3.25%) | $11.39 | $10.41 | 64,513 | $952.36 M |
| 03/04/2025 | $11.07 | $10.90 (-1.54%) | $11.17 | $10.58 | 76,737 | $933.52 M |
| 03/03/2025 | $11.68 | $11.43 (-2.14%) | $11.85 | $10.95 | 127,100 | $978.91 M |
| 02/28/2025 | $11.23 | $11.60 (3.29%) | $11.60 | $11.16 | 38,438 | $993.47 M |
| 02/27/2025 | $11.43 | $11.29 (-1.22%) | $11.58 | $11.18 | 41,922 | $966.92 M |
| 02/26/2025 | $11.62 | $11.51 (-0.95%) | $11.97 | $11.40 | 54,246 | $985.76 M |
| 02/25/2025 | $10.81 | $11.44 (5.83%) | $11.58 | $10.81 | 88,100 | $979.76 M |
| 02/24/2025 | $11.55 | $10.55 (-8.66%) | $11.63 | $10.29 | 85,424 | $903.54 M |
| 02/21/2025 | $12.52 | $11.54 (-7.83%) | $12.73 | $11.54 | 63,919 | $988.33 M |
| 02/20/2025 | $12.20 | $12.56 (2.95%) | $12.65 | $12.15 | 43,200 | $1.08 B |
| 02/19/2025 | $12.69 | $12.14 (-4.33%) | $12.69 | $12.09 | 43,700 | $1.04 B |
| 02/18/2025 | $12.22 | $12.70 (3.93%) | $12.80 | $12.18 | 77,900 | $1.09 B |
| 02/14/2025 | $11.78 | $11.98 (1.7%) | $12.19 | $11.78 | 29,700 | $1.03 B |
| 02/13/2025 | $11.72 | $11.78 (0.51%) | $11.97 | $11.60 | 30,331 | $1.01 B |
| 02/12/2025 | $11.36 | $11.62 (2.29%) | $11.65 | $11.24 | 30,824 | $995.18 M |
| 02/11/2025 | $11.65 | $11.57 (-0.69%) | $11.72 | $11.45 | 29,700 | $990.90 M |
| 02/10/2025 | $12.24 | $11.91 (-2.7%) | $12.31 | $11.73 | 68,300 | $1.02 B |
| 02/07/2025 | $12.54 | $12.10 (-3.51%) | $12.54 | $12.04 | 43,600 | $1.04 B |
| 02/06/2025 | $12.82 | $12.75 (-0.55%) | $13.07 | $12.60 | 81,000 | $1.09 B |
| 02/05/2025 | $12.00 | $12.82 (6.83%) | $12.88 | $11.82 | 64,951 | $1.10 B |
| 02/04/2025 | $11.60 | $11.88 (2.41%) | $11.89 | $11.35 | 38,939 | $1.02 B |
| 02/03/2025 | $11.45 | $11.57 (1.05%) | $11.62 | $11.26 | 54,748 | $990.90 M |
| 01/31/2025 | $11.45 | $11.51 (0.52%) | $11.70 | $11.38 | 41,900 | $985.76 M |
| 01/30/2025 | $11.50 | $11.50 (0%) | $11.85 | $11.18 | 64,700 | $984.90 M |
| 01/29/2025 | $11.73 | $11.48 (-2.13%) | $11.75 | $11.30 | 68,000 | $983.19 M |
| 01/28/2025 | $11.38 | $11.74 (3.16%) | $11.78 | $11.17 | 49,728 | $1.01 B |
| 01/27/2025 | $11.10 | $11.38 (2.52%) | $11.63 | $11.01 | 81,234 | $974.62 M |
| 01/24/2025 | $10.73 | $11.19 (4.29%) | $11.23 | $10.50 | 64,500 | $958.35 M |
| 01/23/2025 | $10.65 | $10.60 (-0.47%) | $10.80 | $10.41 | 70,347 | $907.82 M |
| 01/22/2025 | $10.91 | $10.70 (-1.92%) | $10.93 | $10.55 | 51,930 | $916.39 M |
| 01/21/2025 | $11.07 | $10.96 (-0.99%) | $11.36 | $10.61 | 73,309 | $938.65 M |
| 01/17/2025 | $10.69 | $10.95 (2.43%) | $10.95 | $10.58 | 49,000 | $937.80 M |
| 01/16/2025 | $11.03 | $10.80 (-2.09%) | $11.11 | $10.60 | 78,200 | $924.95 M |
| 01/15/2025 | $10.52 | $10.93 (3.9%) | $11.08 | $10.52 | 89,100 | $936.09 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.
