5 DAY PERFORMANCE
-7.41%
1 MONTH PERFORMANCE
-24.65%
3 MONTH PERFORMANCE
+335.34%
6 MONTH PERFORMANCE
+624.08%
YEAR-TO-DATE PERFORMANCE
-12.18%
1 YEAR PERFORMANCE
+608.18%
Terns Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $37.83 | $35.48 (-6.21%) | $38.35 | $35.00 | 3.50 M | $3.25 B |
| 01/08/2026 | $39.94 | $37.77 (-5.43%) | $40.39 | $37.17 | 2.74 M | $3.46 B |
| 01/07/2026 | $37.89 | $40.00 (5.57%) | $40.84 | $37.89 | 2.38 M | $3.66 B |
| 01/06/2026 | $39.91 | $38.32 (-3.98%) | $39.97 | $37.37 | 2.28 M | $3.51 B |
| 01/05/2026 | $40.13 | $39.19 (-2.34%) | $40.48 | $37.94 | 2.48 M | $3.59 B |
| 01/02/2026 | $40.43 | $40.11 (-0.79%) | $41.26 | $38.78 | 1.78 M | $3.67 B |
| 12/31/2025 | $40.60 | $40.40 (-0.49%) | $41.05 | $39.94 | 1.59 M | $3.70 B |
| 12/30/2025 | $41.21 | $40.59 (-1.5%) | $41.50 | $39.96 | 1.60 M | $3.72 B |
| 12/29/2025 | $41.83 | $41.50 (-0.79%) | $41.83 | $40.90 | 1.80 M | $3.80 B |
| 12/26/2025 | $42.19 | $41.52 (-1.59%) | $42.53 | $41.41 | 974.24 K | $3.80 B |
| 12/24/2025 | $41.83 | $42.38 (1.31%) | $42.97 | $41.37 | 1.36 M | $3.88 B |
| 12/23/2025 | $40.25 | $41.53 (3.18%) | $42.80 | $40.12 | 2.61 M | $3.80 B |
| 12/22/2025 | $40.01 | $40.64 (1.57%) | $40.91 | $39.72 | 2.64 M | $3.72 B |
| 12/19/2025 | $40.16 | $39.90 (-0.65%) | $41.02 | $39.30 | 3.67 M | $3.65 B |
| 12/18/2025 | $42.55 | $39.82 (-6.42%) | $42.58 | $39.15 | 6.01 M | $3.65 B |
| 12/17/2025 | $43.03 | $41.98 (-2.44%) | $43.40 | $41.21 | 2.72 M | $3.84 B |
| 12/16/2025 | $44.09 | $42.92 (-2.65%) | $45.17 | $42.24 | 3.46 M | $3.93 B |
| 12/15/2025 | $44.64 | $44.01 (-1.41%) | $45.09 | $43.55 | 5.42 M | $4.03 B |
| 12/12/2025 | $46.98 | $45.00 (-4.21%) | $47.13 | $44.50 | 6.88 M | $4.12 B |
| 12/11/2025 | $45.15 | $47.09 (4.3%) | $48.00 | $45.00 | 5.76 M | $4.31 B |
| 12/10/2025 | $42.52 | $44.61 (4.92%) | $48.26 | $42.34 | 11.40 M | $4.09 B |
| 12/09/2025 | $40.00 | $42.57 (6.43%) | $45.18 | $40.00 | 9.28 M | $3.90 B |
| 12/08/2025 | $31.53 | $40.23 (27.59%) | $45.00 | $30.12 | 13.54 M | $3.68 B |
| 12/05/2025 | $27.73 | $29.36 (5.88%) | $30.25 | $27.42 | 6.24 M | $2.69 B |
| 12/04/2025 | $27.22 | $27.13 (-0.33%) | $28.17 | $26.53 | 3.63 M | $2.48 B |
| 12/03/2025 | $25.92 | $27.49 (6.06%) | $27.88 | $25.75 | 3.75 M | $2.52 B |
| 12/02/2025 | $27.79 | $25.79 (-7.2%) | $27.90 | $25.67 | 2.77 M | $2.36 B |
| 12/01/2025 | $27.90 | $27.53 (-1.33%) | $28.15 | $26.87 | 2.66 M | $2.52 B |
| 11/28/2025 | $28.99 | $28.11 (-3.04%) | $29.00 | $28.11 | 1.03 M | $2.57 B |
| 11/26/2025 | $29.51 | $28.75 (-2.58%) | $29.51 | $28.27 | 1.95 M | $2.63 B |
| 11/25/2025 | $28.80 | $29.35 (1.91%) | $29.38 | $27.41 | 4.35 M | $2.69 B |
| 11/24/2025 | $27.00 | $28.04 (3.85%) | $28.27 | $26.13 | 3.44 M | $2.57 B |
| 11/21/2025 | $25.99 | $26.32 (1.27%) | $26.51 | $25.31 | 2.49 M | $2.41 B |
| 11/20/2025 | $27.20 | $26.11 (-4.01%) | $28.49 | $26.02 | 3.41 M | $2.39 B |
| 11/19/2025 | $27.48 | $27.12 (-1.31%) | $28.25 | $26.44 | 4.20 M | $2.48 B |
| 11/18/2025 | $25.27 | $27.56 (9.06%) | $27.58 | $25.11 | 5.34 M | $2.52 B |
| 11/17/2025 | $22.63 | $25.56 (12.95%) | $26.12 | $22.63 | 8.27 M | $2.34 B |
| 11/14/2025 | $20.51 | $22.56 (10%) | $23.31 | $20.30 | 3.93 M | $2.07 B |
| 11/13/2025 | $20.48 | $20.73 (1.22%) | $21.48 | $20.24 | 2.62 M | $1.90 B |
| 11/12/2025 | $20.63 | $20.30 (-1.6%) | $21.12 | $19.90 | 2.54 M | $1.86 B |
| 11/11/2025 | $18.80 | $20.58 (9.47%) | $21.03 | $18.75 | 3.02 M | $1.88 B |
| 11/10/2025 | $18.72 | $19.12 (2.14%) | $19.98 | $18.30 | 3.38 M | $1.75 B |
| 11/07/2025 | $18.00 | $18.47 (2.61%) | $18.50 | $17.39 | 3.46 M | $1.69 B |
| 11/06/2025 | $17.81 | $18.25 (2.47%) | $18.41 | $17.39 | 2.75 M | $1.67 B |
| 11/05/2025 | $17.16 | $18.19 (6%) | $18.60 | $16.83 | 4.38 M | $1.67 B |
| 11/04/2025 | $15.50 | $17.43 (12.45%) | $18.75 | $15.50 | 14.16 M | $1.60 B |
| 11/03/2025 | $14.05 | $14.03 (-0.14%) | $16.27 | $12.77 | 33.97 M | $1.28 B |
| 10/31/2025 | $8.08 | $8.26 (2.23%) | $8.35 | $8.06 | 1.03 M | $756.41 M |
| 10/30/2025 | $7.91 | $8.16 (3.16%) | $8.59 | $7.87 | 2.07 M | $747.25 M |
| 10/29/2025 | $8.58 | $8.02 (-6.53%) | $8.58 | $7.88 | 3.11 M | $734.43 M |
| 10/28/2025 | $8.03 | $8.59 (6.97%) | $8.87 | $7.78 | 2.09 M | $786.63 M |
| 10/27/2025 | $7.85 | $8.06 (2.68%) | $8.17 | $7.65 | 1.61 M | $738.09 M |
| 10/24/2025 | $7.41 | $7.77 (4.86%) | $7.86 | $7.12 | 1.84 M | $711.54 M |
| 10/23/2025 | $7.72 | $7.50 (-2.85%) | $8.77 | $7.47 | 2.04 M | $686.81 M |
| 10/22/2025 | $7.14 | $8.14 (14.01%) | $8.24 | $6.99 | 4.25 M | $745.42 M |
| 10/21/2025 | $8.63 | $8.12 (-5.91%) | $8.63 | $7.90 | 3.24 M | $743.59 M |
| 10/20/2025 | $8.53 | $8.62 (1.06%) | $8.74 | $8.44 | 664.80 K | $789.38 M |
| 10/17/2025 | $8.44 | $8.41 (-0.36%) | $8.74 | $8.22 | 787.10 K | $770.15 M |
| 10/16/2025 | $8.61 | $8.61 (0%) | $9.03 | $8.55 | 837.10 K | $788.46 M |
| 10/15/2025 | $8.24 | $8.50 (3.16%) | $8.62 | $8.13 | 1.48 M | $778.39 M |
| 10/14/2025 | $8.08 | $8.08 (0%) | $8.20 | $7.91 | 845.20 K | $739.93 M |
| 10/13/2025 | $8.16 | $8.20 (0.49%) | $8.34 | $8.07 | 1.31 M | $750.92 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.
