5 DAY PERFORMANCE
-7.24%
1 MONTH PERFORMANCE
-6.27%
3 MONTH PERFORMANCE
-73.58%
6 MONTH PERFORMANCE
-62.79%
YEAR-TO-DATE PERFORMANCE
-6.27%
1 YEAR PERFORMANCE
-77.39%
Tempest Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $2.80 | $2.72 (-2.86%) | $2.84 | $2.67 | 85.19 K | $12.08 M |
| 01/29/2026 | $2.78 | $2.81 (1.08%) | $2.93 | $2.55 | 123.93 K | $12.48 M |
| 01/28/2026 | $2.96 | $2.79 (-5.74%) | $3.00 | $2.77 | 38.15 K | $12.39 M |
| 01/27/2026 | $2.89 | $2.94 (1.73%) | $2.99 | $2.82 | 68.11 K | $13.05 M |
| 01/26/2026 | $3.00 | $2.90 (-3.33%) | $3.00 | $2.90 | 37.34 K | $12.88 M |
| 01/23/2026 | $3.09 | $2.98 (-3.56%) | $3.09 | $2.85 | 95.00 K | $13.23 M |
| 01/22/2026 | $2.76 | $3.07 (11.23%) | $3.15 | $2.73 | 396.40 K | $13.63 M |
| 01/21/2026 | $2.59 | $2.61 (0.77%) | $2.69 | $2.58 | 21.22 K | $11.59 M |
| 01/20/2026 | $2.60 | $2.58 (-0.77%) | $2.71 | $2.56 | 36.44 K | $11.46 M |
| 01/16/2026 | $2.67 | $2.72 (1.87%) | $2.78 | $2.62 | 92.27 K | $12.08 M |
| 01/15/2026 | $2.54 | $2.65 (4.33%) | $2.69 | $2.40 | 169.32 K | $11.77 M |
| 01/14/2026 | $2.75 | $2.55 (-7.27%) | $2.75 | $2.54 | 64.41 K | $11.32 M |
| 01/13/2026 | $2.87 | $2.73 (-4.88%) | $2.87 | $2.71 | 63.40 K | $12.12 M |
| 01/12/2026 | $2.92 | $2.86 (-2.05%) | $2.92 | $2.81 | 25.73 K | $12.70 M |
| 01/09/2026 | $2.94 | $2.89 (-1.7%) | $2.98 | $2.88 | 37.01 K | $10.99 M |
| 01/08/2026 | $2.81 | $2.88 (2.49%) | $3.03 | $2.81 | 98.70 K | $10.95 M |
| 01/07/2026 | $2.79 | $2.81 (0.72%) | $2.86 | $2.75 | 47.20 K | $10.69 M |
| 01/06/2026 | $2.82 | $2.82 (0%) | $2.91 | $2.75 | 72.70 K | $10.72 M |
| 01/05/2026 | $3.00 | $2.82 (-6%) | $3.04 | $2.80 | 83.42 K | $10.72 M |
| 01/02/2026 | $2.89 | $2.95 (2.08%) | $3.02 | $2.81 | 84.51 K | $11.22 M |
| 12/31/2025 | $2.80 | $2.87 (2.5%) | $2.97 | $2.80 | 100.82 K | $10.91 M |
| 12/30/2025 | $2.91 | $2.84 (-2.41%) | $3.03 | $2.82 | 67.42 K | $10.80 M |
| 12/29/2025 | $3.01 | $2.92 (-2.99%) | $3.05 | $2.83 | 78.82 K | $11.10 M |
| 12/26/2025 | $3.08 | $2.99 (-2.92%) | $3.10 | $2.93 | 71.01 K | $11.37 M |
| 12/24/2025 | $3.08 | $3.08 (0%) | $3.10 | $3.01 | 61.70 K | $11.71 M |
| 12/23/2025 | $3.05 | $3.04 (-0.33%) | $3.10 | $3.01 | 71.40 K | $11.56 M |
| 12/22/2025 | $3.11 | $3.12 (0.32%) | $3.14 | $3.06 | 63.25 K | $11.87 M |
| 12/19/2025 | $3.00 | $3.12 (4%) | $3.20 | $2.96 | 135.80 K | $11.87 M |
| 12/18/2025 | $3.02 | $2.98 (-1.32%) | $3.07 | $2.93 | 50.24 K | $11.33 M |
| 12/17/2025 | $2.93 | $2.93 (0%) | $3.07 | $2.92 | 82.70 K | $11.14 M |
| 12/16/2025 | $2.90 | $2.91 (0.34%) | $3.00 | $2.89 | 58.40 K | $11.07 M |
| 12/15/2025 | $3.05 | $2.94 (-3.61%) | $3.06 | $2.87 | 125.80 K | $11.18 M |
| 12/12/2025 | $3.16 | $3.11 (-1.58%) | $3.19 | $3.06 | 50.33 K | $11.83 M |
| 12/11/2025 | $3.10 | $3.16 (1.94%) | $3.23 | $3.10 | 36.33 K | $12.02 M |
| 12/10/2025 | $3.22 | $3.15 (-2.17%) | $3.22 | $3.11 | 75.80 K | $11.98 M |
| 12/09/2025 | $3.15 | $3.20 (1.59%) | $3.23 | $3.15 | 83.49 K | $12.17 M |
| 12/08/2025 | $3.15 | $3.11 (-1.27%) | $3.20 | $3.04 | 99.21 K | $11.83 M |
| 12/05/2025 | $3.42 | $3.12 (-8.77%) | $3.50 | $3.11 | 158.65 K | $11.87 M |
| 12/04/2025 | $3.32 | $3.42 (3.01%) | $3.48 | $3.25 | 246.60 K | $13.01 M |
| 12/03/2025 | $3.02 | $3.27 (8.28%) | $3.34 | $3.01 | 263.50 K | $12.44 M |
| 12/02/2025 | $3.06 | $3.03 (-0.98%) | $3.14 | $3.00 | 166.90 K | $11.52 M |
| 12/01/2025 | $3.15 | $3.05 (-3.17%) | $3.22 | $3.04 | 134.64 K | $11.60 M |
| 11/28/2025 | $3.21 | $3.20 (-0.31%) | $3.23 | $3.04 | 159.50 K | $12.17 M |
| 11/26/2025 | $3.16 | $3.21 (1.58%) | $3.25 | $3.03 | 271.87 K | $12.21 M |
| 11/25/2025 | $3.47 | $3.20 (-7.78%) | $3.49 | $3.01 | 692.60 K | $12.17 M |
| 11/24/2025 | $3.53 | $4.17 (18.13%) | $4.22 | $3.32 | 637.10 K | $15.86 M |
| 11/21/2025 | $3.61 | $3.50 (-3.05%) | $3.75 | $3.30 | 287.70 K | $13.31 M |
| 11/20/2025 | $4.41 | $3.68 (-16.55%) | $4.75 | $3.66 | 514.50 K | $13.99 M |
| 11/19/2025 | $9.14 | $4.75 (-48.03%) | $9.25 | $4.50 | 957.60 K | $18.06 M |
| 11/18/2025 | $9.17 | $9.24 (0.76%) | $9.39 | $9.10 | 26.56 K | $35.14 M |
| 11/17/2025 | $9.07 | $9.38 (3.42%) | $9.75 | $9.07 | 41.91 K | $35.67 M |
| 11/14/2025 | $8.89 | $9.07 (2.02%) | $9.25 | $8.51 | 22.53 K | $34.49 M |
| 11/13/2025 | $9.19 | $8.86 (-3.59%) | $9.25 | $8.62 | 33.00 K | $33.69 M |
| 11/12/2025 | $9.54 | $8.70 (-8.81%) | $9.68 | $8.36 | 100.20 K | $33.09 M |
| 11/11/2025 | $9.64 | $9.62 (-0.21%) | $9.75 | $9.54 | 28.33 K | $36.58 M |
| 11/10/2025 | $9.53 | $9.79 (2.73%) | $10.33 | $9.53 | 14.60 K | $37.23 M |
| 11/07/2025 | $9.35 | $9.52 (1.82%) | $9.97 | $9.31 | 31.96 K | $36.20 M |
| 11/06/2025 | $10.00 | $9.54 (-4.6%) | $10.25 | $9.54 | 20.38 K | $36.28 M |
| 11/05/2025 | $9.15 | $9.95 (8.74%) | $10.07 | $9.15 | 43.27 K | $37.84 M |
| 11/04/2025 | $9.86 | $9.12 (-7.51%) | $9.96 | $9.12 | 41.82 K | $34.68 M |
| 11/03/2025 | $10.25 | $10.02 (-2.24%) | $10.45 | $9.81 | 45.47 K | $38.11 M |
| 10/31/2025 | $10.55 | $10.18 (-3.51%) | $10.73 | $10.16 | 20.25 K | $38.71 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.
