5 DAY PERFORMANCE
+0.38%
1 MONTH PERFORMANCE
+16.18%
3 MONTH PERFORMANCE
+22.67%
6 MONTH PERFORMANCE
-59.74%
YEAR-TO-DATE PERFORMANCE
-57.21%
1 YEAR PERFORMANCE
-78.97%
Tenaya Therapeutics, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/03/2025 | $0.62 | $0.61 (-1.31%) | $0.62 | $0.60 | 779.20 K | $67.23 M |
07/02/2025 | $0.60 | $0.61 (2.56%) | $0.63 | $0.59 | 1.51 M | $67.33 M |
07/01/2025 | $0.63 | $0.60 (-4.21%) | $0.64 | $0.59 | 1.06 M | $66.25 M |
06/30/2025 | $0.64 | $0.61 (-4.5%) | $0.66 | $0.61 | 1.59 M | $67.15 M |
06/27/2025 | $0.67 | $0.61 (-9.35%) | $0.68 | $0.61 | 8.89 M | $66.98 M |
06/26/2025 | $0.69 | $0.69 (0.22%) | $0.70 | $0.65 | 2.21 M | $75.97 M |
06/25/2025 | $0.65 | $0.69 (6.73%) | $0.69 | $0.61 | 2.68 M | $75.81 M |
06/24/2025 | $0.56 | $0.65 (16.97%) | $0.65 | $0.56 | 2.87 M | $71.79 M |
06/23/2025 | $0.59 | $0.56 (-4.74%) | $0.60 | $0.54 | 1.91 M | $61.37 M |
06/20/2025 | $0.58 | $0.59 (1.22%) | $0.59 | $0.56 | 3.37 M | $64.50 M |
06/18/2025 | $0.59 | $0.58 (-1.11%) | $0.60 | $0.56 | 1.52 M | $63.56 M |
06/17/2025 | $0.64 | $0.57 (-9.96%) | $0.64 | $0.57 | 2.33 M | $63.06 M |
06/16/2025 | $0.62 | $0.62 (0.24%) | $0.63 | $0.60 | 1.69 M | $68.37 M |
06/13/2025 | $0.57 | $0.59 (3.59%) | $0.62 | $0.56 | 1.95 M | $64.99 M |
06/12/2025 | $0.62 | $0.60 (-3.1%) | $0.65 | $0.59 | 2.32 M | $66.01 M |
06/11/2025 | $0.69 | $0.63 (-8.53%) | $0.70 | $0.63 | 3.31 M | $69.44 M |
06/10/2025 | $0.71 | $0.69 (-2.88%) | $0.72 | $0.66 | 3.50 M | $75.86 M |
06/09/2025 | $0.70 | $0.69 (-2.09%) | $0.75 | $0.67 | 6.25 M | $75.30 M |
06/06/2025 | $0.56 | $0.63 (13.18%) | $0.63 | $0.55 | 3.98 M | $69.64 M |
06/05/2025 | $0.54 | $0.54 (0%) | $0.60 | $0.52 | 4.09 M | $59.33 M |
06/04/2025 | $0.49 | $0.53 (6.94%) | $0.53 | $0.48 | 2.83 M | $57.87 M |
06/03/2025 | $0.45 | $0.49 (9.37%) | $0.49 | $0.44 | 2.46 M | $53.84 M |
06/02/2025 | $0.44 | $0.46 (4.31%) | $0.47 | $0.44 | 1.47 M | $50.54 M |
05/30/2025 | $0.45 | $0.46 (2.24%) | $0.46 | $0.43 | 1.42 M | $50.54 M |
05/29/2025 | $0.45 | $0.44 (-1.24%) | $0.46 | $0.44 | 1.47 M | $48.83 M |
05/28/2025 | $0.45 | $0.44 (-2.67%) | $0.45 | $0.43 | 1.51 M | $48.53 M |
05/27/2025 | $0.44 | $0.45 (3.14%) | $0.48 | $0.43 | 1.73 M | $49.86 M |
05/23/2025 | $0.43 | $0.43 (0.09%) | $0.44 | $0.39 | 1.81 M | $47.29 M |
05/22/2025 | $0.45 | $0.43 (-2.27%) | $0.45 | $0.43 | 1.12 M | $47.78 M |
05/21/2025 | $0.47 | $0.44 (-5.15%) | $0.48 | $0.43 | 2.60 M | $48.57 M |
05/20/2025 | $0.49 | $0.48 (-2.44%) | $0.49 | $0.46 | 2.00 M | $52.31 M |
05/19/2025 | $0.44 | $0.49 (11.01%) | $0.50 | $0.42 | 3.00 M | $53.62 M |
05/16/2025 | $0.44 | $0.45 (1.56%) | $0.45 | $0.42 | 2.20 M | $49.40 M |
05/15/2025 | $0.38 | $0.44 (14.75%) | $0.44 | $0.36 | 3.02 M | $48.05 M |
05/14/2025 | $0.39 | $0.39 (0.23%) | $0.39 | $0.38 | 2.26 M | $42.62 M |
05/13/2025 | $0.41 | $0.39 (-4.06%) | $0.41 | $0.36 | 3.70 M | $43.33 M |
05/12/2025 | $0.43 | $0.41 (-4.6%) | $0.44 | $0.40 | 2.56 M | $45.17 M |
05/09/2025 | $0.45 | $0.41 (-8.02%) | $0.45 | $0.39 | 4.02 M | $45.47 M |
05/08/2025 | $0.45 | $0.44 (-3.14%) | $0.46 | $0.42 | 2.72 M | $38.07 M |
05/07/2025 | $0.48 | $0.45 (-6.27%) | $0.48 | $0.43 | 3.10 M | $38.87 M |
05/06/2025 | $0.51 | $0.47 (-7.58%) | $0.51 | $0.46 | 2.52 M | $40.33 M |
05/05/2025 | $0.52 | $0.50 (-3.77%) | $0.52 | $0.49 | 1.33 M | $43.00 M |
05/02/2025 | $0.50 | $0.52 (4.67%) | $0.53 | $0.50 | 2.03 M | $44.93 M |
05/01/2025 | $0.47 | $0.51 (8.97%) | $0.51 | $0.46 | 1.70 M | $44.07 M |
04/30/2025 | $0.48 | $0.48 (-2.04%) | $0.48 | $0.45 | 1.71 M | $41.04 M |
04/29/2025 | $0.49 | $0.48 (-1.43%) | $0.51 | $0.48 | 1.59 M | $41.73 M |
04/28/2025 | $0.49 | $0.48 (-1.27%) | $0.51 | $0.48 | 1.68 M | $41.80 M |
04/25/2025 | $0.48 | $0.49 (1.8%) | $0.53 | $0.47 | 3.29 M | $41.66 M |
04/24/2025 | $0.46 | $0.46 (0.99%) | $0.47 | $0.45 | 1.54 M | $39.07 M |
04/23/2025 | $0.47 | $0.45 (-3.94%) | $0.49 | $0.45 | 1.46 M | $38.30 M |
04/22/2025 | $0.46 | $0.45 (-0.35%) | $0.47 | $0.44 | 1.12 M | $38.58 M |
04/21/2025 | $0.45 | $0.46 (1.82%) | $0.47 | $0.44 | 1.56 M | $38.87 M |
04/17/2025 | $0.48 | $0.45 (-6.25%) | $0.48 | $0.45 | 1.00 M | $38.17 M |
04/16/2025 | $0.49 | $0.46 (-6%) | $0.50 | $0.46 | 1.50 M | $39.18 M |
04/15/2025 | $0.48 | $0.51 (5.71%) | $0.51 | $0.48 | 1.32 M | $43.04 M |
04/14/2025 | $0.50 | $0.49 (-2%) | $0.50 | $0.48 | 1.59 M | $41.56 M |
04/11/2025 | $0.46 | $0.49 (7.39%) | $0.49 | $0.42 | 1.30 M | $41.81 M |
04/10/2025 | $0.48 | $0.44 (-8.33%) | $0.49 | $0.41 | 1.84 M | $37.32 M |
04/09/2025 | $0.41 | $0.45 (9.36%) | $0.48 | $0.40 | 2.85 M | $38.36 M |
04/08/2025 | $0.50 | $0.42 (-16.72%) | $0.52 | $0.41 | 3.64 M | $35.35 M |
04/07/2025 | $0.47 | $0.48 (1.16%) | $0.52 | $0.44 | 5.08 M | $40.72 M |
04/04/2025 | $0.51 | $0.50 (-2.1%) | $0.52 | $0.48 | 2.13 M | $42.31 M |