5 DAY PERFORMANCE
-2.15%
1 MONTH PERFORMANCE
-40.07%
3 MONTH PERFORMANCE
-42.11%
6 MONTH PERFORMANCE
-74.87%
YEAR-TO-DATE PERFORMANCE
-82.58%
1 YEAR PERFORMANCE
-95.25%
Tempest Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $0.52 | $0.50 (-4.8%) | $0.52 | $0.50 | 140.91 K | $7.88 M |
| 10/29/2026 | $0.55 | $0.53 (-2.88%) | $0.56 | $0.53 | 57.16 K | $8.12 M |
| 10/28/2026 | $0.52 | $0.54 (4.83%) | $0.54 | $0.51 | 103.81 K | $8.22 M |
| 10/27/2026 | $0.52 | $0.51 (-1.29%) | $0.53 | $0.51 | 79.24 K | $7.77 M |
| 10/26/2026 | $0.51 | $0.51 (0.51%) | $0.52 | $0.50 | 66.15 K | $7.77 M |
| 10/23/2026 | $0.53 | $0.51 (-4.34%) | $0.54 | $0.50 | 52.25 K | $7.78 M |
| 10/22/2026 | $0.52 | $0.52 (1.18%) | $0.55 | $0.52 | 195.96 K | $7.95 M |
| 10/21/2026 | $0.57 | $0.53 (-7.33%) | $0.62 | $0.52 | 372.89 K | $8.04 M |
| 10/20/2026 | $0.60 | $0.58 (-4.03%) | $0.63 | $0.57 | 144.97 K | $8.77 M |
| 10/19/2026 | $0.64 | $0.60 (-6.23%) | $0.64 | $0.60 | 128.47 K | $9.14 M |
| 10/16/2026 | $0.67 | $0.62 (-6.56%) | $0.67 | $0.62 | 67.43 K | $9.50 M |
| 10/15/2026 | $0.63 | $0.64 (0.36%) | $0.65 | $0.62 | 122.58 K | $9.67 M |
| 10/14/2026 | $0.70 | $0.64 (-8.79%) | $0.70 | $0.64 | 180.73 K | $9.67 M |
| 10/13/2026 | $0.75 | $0.68 (-8.73%) | $0.75 | $0.68 | 229.93 K | $10.37 M |
| 10/12/2026 | $0.76 | $0.74 (-2.7%) | $0.78 | $0.74 | 163.61 K | $11.31 M |
| 10/09/2026 | $0.78 | $0.76 (-2.1%) | $0.81 | $0.76 | 182.66 K | $11.57 M |
| 10/08/2026 | $0.79 | $0.77 (-2.09%) | $0.80 | $0.77 | 147.70 K | $11.72 M |
| 10/07/2026 | $0.79 | $0.79 (0.18%) | $0.82 | $0.75 | 308.10 K | $12.05 M |
| 10/06/2026 | $0.79 | $0.79 (0.22%) | $0.80 | $0.77 | 218.01 K | $11.99 M |
| 10/05/2026 | $0.80 | $0.79 (-0.93%) | $0.83 | $0.78 | 156.52 K | $12.07 M |
| 10/02/2026 | $0.82 | $0.81 (-1.54%) | $0.85 | $0.78 | 2.27 M | $12.35 M |
| 10/01/2026 | $0.81 | $0.81 (-0.48%) | $0.83 | $0.80 | 153.41 K | $12.27 M |
| 09/30/2026 | $0.81 | $0.83 (3.64%) | $0.84 | $0.80 | 266.10 K | $12.70 M |
| 09/29/2026 | $0.83 | $0.81 (-1.85%) | $0.85 | $0.80 | 154.63 K | $12.34 M |
| 09/28/2026 | $0.83 | $0.83 (0.8%) | $0.85 | $0.80 | 259.05 K | $12.66 M |
| 09/25/2026 | $0.87 | $0.83 (-4.46%) | $0.89 | $0.82 | 288.32 K | $12.62 M |
| 09/24/2026 | $0.90 | $0.85 (-5.68%) | $0.92 | $0.85 | 447.18 K | $12.94 M |
| 09/23/2026 | $0.99 | $0.92 (-6.77%) | $1.01 | $0.90 | 791.84 K | $14.04 M |
| 09/22/2026 | $0.78 | $1.00 (28.21%) | $1.09 | $0.77 | 3.61 M | $15.22 M |
| 09/21/2026 | $0.92 | $0.77 (-15.89%) | $0.94 | $0.77 | 1.90 M | $11.78 M |
| 09/18/2026 | $0.84 | $0.97 (15.24%) | $1.09 | $0.84 | 4.80 M | $14.74 M |
| 09/17/2026 | $1.08 | $0.90 (-17.13%) | $1.08 | $0.85 | 7.87 M | $13.63 M |
| 09/16/2026 | $1.07 | $1.21 (13.08%) | $1.48 | $0.97 | 104.60 M | $18.42 M |
| 09/15/2026 | $0.80 | $0.76 (-5.46%) | $0.81 | $0.74 | 26.44 M | $11.49 M |
| 09/14/2026 | $0.80 | $0.78 (-1.96%) | $0.82 | $0.75 | 143.42 K | $11.94 M |
| 09/11/2026 | $0.79 | $0.81 (2.75%) | $0.89 | $0.76 | 783.63 K | $12.36 M |
| 09/10/2026 | $0.95 | $0.80 (-15.52%) | $0.95 | $0.80 | 391.01 K | $12.22 M |
| 09/09/2026 | $0.99 | $0.91 (-7.73%) | $0.99 | $0.91 | 189.50 K | $13.84 M |
| 09/08/2026 | $1.02 | $0.99 (-3.22%) | $1.03 | $0.98 | 199.94 K | $15.03 M |
| 09/04/2026 | $1.04 | $1.03 (-0.96%) | $1.05 | $1.01 | 214.71 K | $15.68 M |
| 09/03/2026 | $1.10 | $1.05 (-4.55%) | $1.10 | $1.04 | 182.26 K | $15.99 M |
| 09/02/2026 | $1.05 | $1.10 (4.76%) | $1.12 | $1.05 | 127.70 K | $16.75 M |
| 09/01/2026 | $1.07 | $1.05 (-1.87%) | $1.08 | $1.03 | 177.33 K | $15.99 M |
| 08/31/2026 | $1.06 | $1.09 (2.83%) | $1.13 | $1.06 | 60.83 K | $16.59 M |
| 08/28/2026 | $1.09 | $1.06 (-2.75%) | $1.10 | $1.04 | 64.07 K | $16.14 M |
| 08/27/2026 | $1.10 | $1.08 (-1.82%) | $1.11 | $1.07 | 70.50 K | $16.44 M |
| 08/26/2026 | $1.11 | $1.08 (-2.7%) | $1.11 | $1.07 | 51.77 K | $16.44 M |
| 08/25/2026 | $1.11 | $1.11 (0%) | $1.13 | $1.08 | 75.81 K | $16.90 M |
| 08/24/2026 | $1.05 | $1.10 (4.76%) | $1.14 | $1.01 | 201.24 K | $16.75 M |
| 08/21/2026 | $1.02 | $1.04 (1.96%) | $1.08 | $1.00 | 133.86 K | $15.83 M |
| 08/20/2026 | $1.05 | $1.02 (-2.86%) | $1.07 | $1.00 | 89.58 K | $15.53 M |
| 08/19/2026 | $1.02 | $1.07 (4.9%) | $1.08 | $1.02 | 156.00 K | $16.29 M |
| 08/18/2026 | $1.11 | $1.07 (-3.6%) | $1.11 | $1.01 | 335.00 K | $16.29 M |
| 08/17/2026 | $1.09 | $1.13 (3.67%) | $1.17 | $1.05 | 818.50 K | $17.20 M |
| 08/14/2026 | $1.12 | $1.01 (-9.82%) | $1.12 | $0.99 | 435.20 K | $15.38 M |
| 08/13/2026 | $1.20 | $1.17 (-2.5%) | $1.21 | $1.08 | 286.73 K | $17.81 M |
| 08/12/2026 | $1.20 | $1.21 (0.83%) | $1.24 | $1.16 | 388.50 K | $18.42 M |
| 08/11/2026 | $1.09 | $1.18 (8.26%) | $1.26 | $1.06 | 1.78 M | $17.96 M |
| 08/10/2026 | $0.95 | $1.04 (9.49%) | $1.11 | $0.94 | 449.00 K | $15.83 M |
| 08/07/2026 | $0.91 | $0.92 (0.74%) | $0.93 | $0.90 | 87.50 K | $10.02 M |
| 08/06/2026 | $0.91 | $0.90 (-0.84%) | $0.94 | $0.90 | 26.12 K | $9.86 M |
| 08/05/2026 | $0.90 | $0.91 (1.59%) | $0.94 | $0.89 | 99.80 K | $9.99 M |
| 08/04/2026 | $0.87 | $0.89 (2.35%) | $0.90 | $0.87 | 67.90 K | $9.70 M |
| 08/03/2026 | $0.89 | $0.88 (-1.67%) | $0.90 | $0.87 | 104.31 K | $9.57 M |
| 07/31/2026 | $0.88 | $0.86 (-3.01%) | $0.89 | $0.85 | 69.51 K | $9.36 M |
| 07/30/2026 | $0.89 | $0.86 (-3.22%) | $0.90 | $0.86 | 42.24 K | $9.44 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.
