5 DAY PERFORMANCE
+2.59%
1 MONTH PERFORMANCE
+18.12%
3 MONTH PERFORMANCE
-28.77%
6 MONTH PERFORMANCE
-37.16%
YEAR-TO-DATE PERFORMANCE
-25.90%
1 YEAR PERFORMANCE
-43.69%
Tyra Biosciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $10.08 | $10.30 (2.18%) | $10.50 | $9.39 | 238,466 | $606.41 M |
| 04/29/2025 | $10.35 | $10.28 (-0.68%) | $10.56 | $9.94 | 276,208 | $605.23 M |
| 04/28/2025 | $10.07 | $10.34 (2.68%) | $10.43 | $9.95 | 224,900 | $608.76 M |
| 04/25/2025 | $9.99 | $10.04 (0.5%) | $10.09 | $9.74 | 101,100 | $591.10 M |
| 04/24/2025 | $10.02 | $10.09 (0.7%) | $10.11 | $9.79 | 120,800 | $594.04 M |
| 04/23/2025 | $9.82 | $10.02 (2.04%) | $10.44 | $9.70 | 502,900 | $589.92 M |
| 04/22/2025 | $9.18 | $9.47 (3.16%) | $10.07 | $8.90 | 250,014 | $557.54 M |
| 04/21/2025 | $8.73 | $9.06 (3.78%) | $9.11 | $7.80 | 205,103 | $533.40 M |
| 04/17/2025 | $8.60 | $8.92 (3.72%) | $8.99 | $8.30 | 233,900 | $525.16 M |
| 04/16/2025 | $8.23 | $8.61 (4.62%) | $8.67 | $8.23 | 233,300 | $506.91 M |
| 04/15/2025 | $8.42 | $8.66 (2.85%) | $8.80 | $8.38 | 275,705 | $509.85 M |
| 04/14/2025 | $8.01 | $8.43 (5.24%) | $8.47 | $7.91 | 242,215 | $496.31 M |
| 04/11/2025 | $7.62 | $7.96 (4.46%) | $8.02 | $7.52 | 216,513 | $468.64 M |
| 04/10/2025 | $7.67 | $7.55 (-1.56%) | $7.67 | $7.07 | 418,235 | $444.50 M |
| 04/09/2025 | $7.06 | $7.92 (12.18%) | $8.11 | $6.42 | 1.15 M | $466.29 M |
| 04/08/2025 | $7.67 | $7.06 (-7.95%) | $7.88 | $6.97 | 287,900 | $415.65 M |
| 04/07/2025 | $7.67 | $7.38 (-3.78%) | $7.73 | $7.02 | 411,822 | $434.49 M |
| 04/04/2025 | $7.94 | $7.74 (-2.52%) | $8.13 | $7.52 | 482,600 | $455.69 M |
| 04/03/2025 | $8.26 | $8.30 (0.48%) | $8.49 | $7.91 | 368,424 | $488.66 M |
| 04/02/2025 | $8.60 | $8.65 (0.58%) | $9.10 | $8.40 | 444,263 | $509.26 M |
| 04/01/2025 | $9.21 | $8.72 (-5.32%) | $9.41 | $8.66 | 734,400 | $513.39 M |
| 03/31/2025 | $9.48 | $9.30 (-1.9%) | $9.74 | $9.05 | 325,000 | $547.53 M |
| 03/28/2025 | $10.50 | $9.77 (-6.95%) | $10.83 | $9.75 | 192,128 | $575.20 M |
| 03/27/2025 | $10.26 | $9.66 (-5.85%) | $10.87 | $9.49 | 320,825 | $568.73 M |
| 03/26/2025 | $10.29 | $10.24 (-0.49%) | $10.56 | $10.10 | 117,000 | $602.87 M |
| 03/25/2025 | $10.69 | $10.31 (-3.55%) | $10.69 | $10.22 | 156,800 | $607.00 M |
| 03/24/2025 | $10.84 | $10.65 (-1.75%) | $11.18 | $10.62 | 116,730 | $627.01 M |
| 03/21/2025 | $10.84 | $10.69 (-1.38%) | $11.05 | $10.57 | 343,700 | $629.37 M |
| 03/20/2025 | $11.05 | $10.94 (-1%) | $11.54 | $10.94 | 158,300 | $644.09 M |
| 03/19/2025 | $11.00 | $11.16 (1.45%) | $11.42 | $10.61 | 312,900 | $657.04 M |
| 03/18/2025 | $10.72 | $10.88 (1.49%) | $10.96 | $10.46 | 190,600 | $640.55 M |
| 03/17/2025 | $11.46 | $10.74 (-6.28%) | $11.59 | $10.63 | 231,100 | $632.31 M |
| 03/14/2025 | $10.86 | $11.50 (5.89%) | $11.82 | $10.46 | 1.12 M | $677.06 M |
| 03/13/2025 | $10.81 | $10.74 (-0.65%) | $11.12 | $10.53 | 266,847 | $632.31 M |
| 03/12/2025 | $10.98 | $10.82 (-1.46%) | $11.29 | $10.44 | 436,221 | $637.02 M |
| 03/11/2025 | $10.14 | $10.88 (7.3%) | $11.03 | $9.93 | 385,322 | $640.55 M |
| 03/10/2025 | $10.82 | $10.16 (-6.1%) | $11.79 | $10.03 | 591,743 | $598.16 M |
| 03/07/2025 | $11.08 | $10.94 (-1.26%) | $11.21 | $10.83 | 329,634 | $644.09 M |
| 03/06/2025 | $10.96 | $11.06 (0.91%) | $11.29 | $10.68 | 372,924 | $651.15 M |
| 03/05/2025 | $10.99 | $11.10 (1%) | $11.43 | $10.82 | 310,319 | $653.51 M |
| 03/04/2025 | $11.00 | $10.95 (-0.45%) | $11.00 | $10.65 | 421,036 | $644.68 M |
| 03/03/2025 | $11.72 | $11.21 (-4.35%) | $11.77 | $11.19 | 418,500 | $659.98 M |
| 02/28/2025 | $11.66 | $11.71 (0.43%) | $12.13 | $11.54 | 342,900 | $689.42 M |
| 02/27/2025 | $12.21 | $11.72 (-4.01%) | $12.32 | $11.69 | 88,700 | $690.01 M |
| 02/26/2025 | $12.01 | $12.20 (1.58%) | $13.16 | $12.01 | 159,015 | $718.27 M |
| 02/25/2025 | $12.90 | $12.03 (-6.74%) | $12.90 | $11.97 | 154,800 | $708.26 M |
| 02/24/2025 | $13.15 | $12.82 (-2.51%) | $13.30 | $12.63 | 224,000 | $754.77 M |
| 02/21/2025 | $13.00 | $13.17 (1.31%) | $13.46 | $12.88 | 202,649 | $775.38 M |
| 02/20/2025 | $12.84 | $12.78 (-0.47%) | $13.00 | $12.27 | 138,100 | $752.42 M |
| 02/19/2025 | $12.40 | $12.79 (3.15%) | $12.86 | $12.40 | 149,500 | $753.00 M |
| 02/18/2025 | $13.40 | $12.59 (-6.04%) | $13.79 | $12.40 | 367,240 | $741.23 M |
| 02/14/2025 | $12.30 | $13.19 (7.24%) | $13.22 | $12.18 | 249,213 | $776.55 M |
| 02/13/2025 | $12.13 | $12.25 (0.99%) | $12.57 | $11.94 | 208,200 | $721.21 M |
| 02/12/2025 | $11.98 | $12.04 (0.5%) | $12.34 | $11.89 | 188,539 | $708.85 M |
| 02/11/2025 | $12.28 | $12.13 (-1.22%) | $12.74 | $11.91 | 432,200 | $714.15 M |
| 02/10/2025 | $12.74 | $12.39 (-2.75%) | $12.78 | $12.08 | 256,612 | $729.46 M |
| 02/07/2025 | $13.13 | $12.67 (-3.5%) | $13.44 | $12.60 | 509,600 | $745.94 M |
| 02/06/2025 | $13.65 | $13.17 (-3.52%) | $13.83 | $13.11 | 367,100 | $775.38 M |
| 02/05/2025 | $13.61 | $13.67 (0.44%) | $13.86 | $13.55 | 269,300 | $804.81 M |
| 02/04/2025 | $13.83 | $13.65 (-1.3%) | $14.04 | $13.46 | 226,709 | $803.64 M |
| 02/03/2025 | $14.22 | $13.85 (-2.6%) | $14.40 | $13.66 | 283,600 | $815.41 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.
