5 DAY PERFORMANCE
+3.22%
1 MONTH PERFORMANCE
+13.75%
3 MONTH PERFORMANCE
+55.60%
6 MONTH PERFORMANCE
+134.70%
YEAR-TO-DATE PERFORMANCE
+15.42%
1 YEAR PERFORMANCE
+69.02%
Spyre Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $36.66 | $37.81 (3.14%) | $38.16 | $35.93 | 803.80 K | $2.83 B |
| 02/18/2026 | $36.05 | $36.60 (1.53%) | $37.66 | $35.93 | 702.34 K | $2.74 B |
| 02/17/2026 | $36.39 | $35.95 (-1.21%) | $37.22 | $34.96 | 681.10 K | $2.69 B |
| 02/13/2026 | $35.02 | $36.63 (4.6%) | $37.98 | $35.02 | 1.32 M | $2.74 B |
| 02/12/2026 | $33.98 | $34.84 (2.53%) | $34.92 | $33.59 | 623.24 K | $2.61 B |
| 02/11/2026 | $33.59 | $33.92 (0.98%) | $34.13 | $32.35 | 362.05 K | $2.54 B |
| 02/10/2026 | $34.28 | $33.56 (-2.1%) | $34.93 | $33.19 | 648.45 K | $2.51 B |
| 02/09/2026 | $35.12 | $33.96 (-3.3%) | $35.58 | $33.78 | 679.58 K | $2.54 B |
| 02/06/2026 | $33.77 | $35.12 (4%) | $35.21 | $33.16 | 790.55 K | $2.63 B |
| 02/05/2026 | $31.85 | $32.94 (3.42%) | $33.67 | $31.40 | 972.91 K | $2.47 B |
| 02/04/2026 | $33.57 | $32.07 (-4.47%) | $34.07 | $30.92 | 408.70 K | $2.40 B |
| 02/03/2026 | $32.77 | $33.29 (1.59%) | $33.96 | $32.66 | 453.78 K | $2.49 B |
| 02/02/2026 | $31.76 | $32.75 (3.12%) | $33.35 | $30.99 | 442.97 K | $2.45 B |
| 01/30/2026 | $33.27 | $31.98 (-3.88%) | $33.65 | $31.60 | 535.80 K | $2.40 B |
| 01/29/2026 | $32.96 | $33.58 (1.88%) | $33.77 | $32.83 | 571.00 K | $2.52 B |
| 01/28/2026 | $33.45 | $33.14 (-0.93%) | $34.03 | $32.49 | 318.65 K | $2.48 B |
| 01/27/2026 | $32.31 | $33.36 (3.25%) | $33.77 | $32.31 | 360.10 K | $2.50 B |
| 01/26/2026 | $31.52 | $32.29 (2.44%) | $33.08 | $31.52 | 410.70 K | $2.42 B |
| 01/23/2026 | $33.05 | $32.03 (-3.09%) | $34.47 | $31.78 | 407.77 K | $2.40 B |
| 01/22/2026 | $33.87 | $34.09 (0.65%) | $35.07 | $33.82 | 847.50 K | $2.55 B |
| 01/21/2026 | $33.68 | $33.99 (0.92%) | $34.51 | $33.33 | 512.30 K | $2.55 B |
| 01/20/2026 | $32.34 | $33.73 (4.3%) | $33.92 | $31.62 | 597.04 K | $2.53 B |
| 01/16/2026 | $33.20 | $33.24 (0.12%) | $34.00 | $32.40 | 439.33 K | $2.49 B |
| 01/15/2026 | $33.26 | $33.09 (-0.51%) | $34.17 | $32.57 | 812.32 K | $2.48 B |
| 01/14/2026 | $31.53 | $33.16 (5.17%) | $34.21 | $31.53 | 1.04 M | $2.48 B |
| 01/13/2026 | $32.95 | $31.53 (-4.31%) | $33.71 | $31.03 | 657.01 K | $2.36 B |
| 01/12/2026 | $30.60 | $32.80 (7.19%) | $33.10 | $30.00 | 581.60 K | $2.46 B |
| 01/09/2026 | $30.46 | $30.61 (0.49%) | $31.45 | $30.36 | 456.10 K | $2.29 B |
| 01/08/2026 | $30.42 | $30.14 (-0.92%) | $30.71 | $29.60 | 569.34 K | $2.26 B |
| 01/07/2026 | $30.45 | $31.05 (1.97%) | $31.69 | $30.21 | 588.71 K | $2.33 B |
| 01/06/2026 | $29.92 | $30.33 (1.37%) | $30.39 | $29.43 | 752.80 K | $2.27 B |
| 01/05/2026 | $30.49 | $29.96 (-1.74%) | $30.55 | $28.00 | 987.20 K | $2.24 B |
| 01/02/2026 | $32.76 | $30.58 (-6.65%) | $33.31 | $30.11 | 888.70 K | $2.29 B |
| 12/31/2025 | $31.78 | $32.76 (3.08%) | $32.84 | $31.52 | 533.20 K | $2.45 B |
| 12/30/2025 | $32.45 | $31.88 (-1.76%) | $32.53 | $31.50 | 392.91 K | $2.39 B |
| 12/29/2025 | $32.77 | $32.56 (-0.64%) | $33.22 | $32.05 | 348.50 K | $2.44 B |
| 12/26/2025 | $33.00 | $32.94 (-0.18%) | $33.03 | $32.30 | 307.91 K | $2.47 B |
| 12/24/2025 | $33.38 | $33.05 (-0.99%) | $34.10 | $32.79 | 292.00 K | $2.48 B |
| 12/23/2025 | $33.84 | $33.23 (-1.8%) | $34.44 | $32.96 | 518.43 K | $2.49 B |
| 12/22/2025 | $32.93 | $34.20 (3.86%) | $34.52 | $32.50 | 1.18 M | $2.56 B |
| 12/19/2025 | $33.82 | $33.40 (-1.24%) | $34.84 | $33.22 | 4.01 M | $2.50 B |
| 12/18/2025 | $33.66 | $33.47 (-0.56%) | $34.24 | $32.88 | 642.20 K | $2.51 B |
| 12/17/2025 | $33.51 | $33.06 (-1.34%) | $34.32 | $32.76 | 493.50 K | $2.48 B |
| 12/16/2025 | $33.00 | $32.97 (-0.09%) | $33.52 | $32.26 | 519.82 K | $2.47 B |
| 12/15/2025 | $33.93 | $33.34 (-1.74%) | $34.96 | $33.15 | 729.40 K | $2.50 B |
| 12/12/2025 | $34.36 | $33.62 (-2.15%) | $35.17 | $33.24 | 731.90 K | $2.52 B |
| 12/11/2025 | $34.77 | $34.36 (-1.18%) | $35.31 | $34.17 | 666.85 K | $2.57 B |
| 12/10/2025 | $33.70 | $34.66 (2.85%) | $34.94 | $33.51 | 765.70 K | $2.60 B |
| 12/09/2025 | $34.48 | $33.68 (-2.32%) | $34.98 | $33.52 | 1.12 M | $2.52 B |
| 12/08/2025 | $33.95 | $34.63 (2%) | $34.96 | $33.45 | 1.18 M | $2.59 B |
| 12/05/2025 | $33.56 | $33.45 (-0.33%) | $34.06 | $33.00 | 553.53 K | $2.51 B |
| 12/04/2025 | $32.18 | $33.51 (4.13%) | $34.54 | $31.44 | 938.20 K | $2.51 B |
| 12/03/2025 | $28.85 | $32.20 (11.61%) | $32.26 | $28.50 | 1.31 M | $2.41 B |
| 12/02/2025 | $28.85 | $28.40 (-1.56%) | $29.84 | $28.16 | 643.63 K | $2.13 B |
| 12/01/2025 | $30.55 | $28.66 (-6.19%) | $30.55 | $28.45 | 867.30 K | $2.15 B |
| 11/28/2025 | $30.00 | $30.00 (0%) | $30.21 | $29.75 | 562.70 K | $2.25 B |
| 11/26/2025 | $29.21 | $29.75 (1.85%) | $29.78 | $28.71 | 503.21 K | $2.23 B |
| 11/25/2025 | $26.73 | $29.20 (9.24%) | $29.50 | $26.64 | 630.51 K | $2.19 B |
| 11/24/2025 | $24.95 | $26.97 (8.1%) | $27.21 | $24.58 | 962.60 K | $2.02 B |
| 11/21/2025 | $23.29 | $24.26 (4.16%) | $24.97 | $23.01 | 496.30 K | $1.82 B |
| 11/20/2025 | $24.77 | $23.47 (-5.25%) | $25.42 | $23.22 | 627.74 K | $1.76 B |
| 11/19/2025 | $24.52 | $24.30 (-0.9%) | $25.07 | $23.69 | 586.75 K | $1.82 B |
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.
