5 DAY PERFORMANCE
-13.73%
1 MONTH PERFORMANCE
-16.93%
3 MONTH PERFORMANCE
+30.78%
6 MONTH PERFORMANCE
+29.11%
YEAR-TO-DATE PERFORMANCE
+0.59%
1 YEAR PERFORMANCE
-18.20%
Structure Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $33.13 | $34.56 (4.32%) | $35.81 | $32.51 | 1.17 M | $662.96 M |
| 12/04/2025 | $31.61 | $32.85 (3.92%) | $33.55 | $30.94 | 1.10 M | $630.16 M |
| 12/03/2025 | $32.23 | $31.62 (-1.89%) | $32.71 | $31.42 | 993.29 K | $606.57 M |
| 12/02/2025 | $34.10 | $32.12 (-5.81%) | $35.15 | $31.98 | 972.03 K | $616.16 M |
| 12/01/2025 | $35.26 | $34.57 (-1.96%) | $36.09 | $34.23 | 729.90 K | $663.16 M |
| 11/28/2025 | $34.50 | $35.81 (3.8%) | $35.86 | $34.15 | 649.00 K | $686.94 M |
| 11/26/2025 | $34.55 | $34.22 (-0.96%) | $35.32 | $33.55 | 967.30 K | $656.44 M |
| 11/25/2025 | $35.41 | $34.17 (-3.5%) | $35.41 | $33.95 | 1.77 M | $655.48 M |
| 11/24/2025 | $34.06 | $35.30 (3.64%) | $35.62 | $33.36 | 685.40 K | $677.16 M |
| 11/21/2025 | $34.34 | $34.32 (-0.06%) | $35.28 | $33.81 | 819.65 K | $658.36 M |
| 11/20/2025 | $36.50 | $34.34 (-5.92%) | $37.44 | $34.10 | 1.41 M | $658.74 M |
| 11/19/2025 | $34.85 | $36.51 (4.76%) | $40.29 | $34.73 | 3.28 M | $700.37 M |
| 11/18/2025 | $36.90 | $34.50 (-6.5%) | $37.80 | $34.37 | 2.87 M | $661.81 M |
| 11/17/2025 | $36.77 | $37.44 (1.82%) | $38.05 | $36.12 | 1.35 M | $718.21 M |
| 11/14/2025 | $35.00 | $36.82 (5.2%) | $37.60 | $34.82 | 1.81 M | $706.32 M |
| 11/13/2025 | $35.65 | $35.00 (-1.82%) | $36.49 | $34.66 | 1.61 M | $671.41 M |
| 11/12/2025 | $34.86 | $35.92 (3.04%) | $36.00 | $34.50 | 1.06 M | $689.05 M |
| 11/11/2025 | $34.00 | $34.87 (2.56%) | $35.16 | $34.00 | 660.20 K | $668.91 M |
| 11/10/2025 | $33.72 | $33.90 (0.53%) | $35.13 | $33.00 | 971.32 K | $650.30 M |
| 11/07/2025 | $33.70 | $32.84 (-2.55%) | $33.89 | $30.95 | 786.43 K | $629.97 M |
| 11/06/2025 | $32.55 | $33.47 (2.83%) | $33.86 | $32.42 | 675.60 K | $642.06 M |
| 11/05/2025 | $34.01 | $32.21 (-5.29%) | $34.01 | $31.50 | 640.30 K | $617.88 M |
| 11/04/2025 | $33.01 | $34.01 (3.03%) | $34.50 | $32.64 | 937.83 K | $652.41 M |
| 11/03/2025 | $33.10 | $32.76 (-1.03%) | $33.37 | $31.77 | 844.98 K | $628.44 M |
| 10/31/2025 | $32.57 | $33.32 (2.3%) | $34.10 | $32.11 | 1.17 M | $639.18 M |
| 10/30/2025 | $30.52 | $32.22 (5.57%) | $32.35 | $30.24 | 1.18 M | $618.08 M |
| 10/29/2025 | $28.94 | $29.57 (2.18%) | $29.80 | $28.45 | 727.95 K | $567.24 M |
| 10/28/2025 | $28.98 | $28.95 (-0.1%) | $29.40 | $28.22 | 445.80 K | $555.35 M |
| 10/27/2025 | $26.74 | $28.65 (7.14%) | $28.82 | $26.62 | 704.89 K | $549.59 M |
| 10/24/2025 | $26.60 | $26.39 (-0.79%) | $26.78 | $25.94 | 770.34 K | $506.24 M |
| 10/23/2025 | $26.85 | $26.56 (-1.08%) | $27.49 | $25.86 | 722.22 K | $509.50 M |
| 10/22/2025 | $26.76 | $26.66 (-0.37%) | $27.00 | $25.59 | 947.74 K | $511.42 M |
| 10/21/2025 | $27.87 | $26.92 (-3.41%) | $28.24 | $26.67 | 458.00 K | $516.41 M |
| 10/20/2025 | $27.87 | $27.87 (0%) | $28.26 | $27.40 | 662.85 K | $534.63 M |
| 10/17/2025 | $27.06 | $27.38 (1.18%) | $28.56 | $27.00 | 510.90 K | $525.23 M |
| 10/16/2025 | $29.37 | $27.56 (-6.16%) | $29.66 | $27.49 | 1.01 M | $528.68 M |
| 10/15/2025 | $30.38 | $29.23 (-3.79%) | $31.08 | $29.21 | 1.54 M | $560.72 M |
| 10/14/2025 | $29.98 | $30.13 (0.5%) | $30.97 | $29.49 | 1.33 M | $577.98 M |
| 10/13/2025 | $30.15 | $30.19 (0.13%) | $30.66 | $29.46 | 716.82 K | $579.13 M |
| 10/10/2025 | $30.77 | $30.07 (-2.27%) | $30.93 | $29.38 | 798.87 K | $576.83 M |
| 10/09/2025 | $28.54 | $30.55 (7.04%) | $30.90 | $28.33 | 1.21 M | $586.04 M |
| 10/08/2025 | $28.42 | $28.45 (0.11%) | $30.34 | $28.13 | 1.07 M | $545.76 M |
| 10/07/2025 | $29.05 | $28.42 (-2.17%) | $29.48 | $27.94 | 743.60 K | $545.18 M |
| 10/06/2025 | $27.45 | $28.68 (4.48%) | $29.84 | $27.45 | 1.58 M | $550.17 M |
| 10/03/2025 | $26.75 | $27.28 (1.98%) | $27.50 | $26.35 | 949.30 K | $523.31 M |
| 10/02/2025 | $26.05 | $26.62 (2.19%) | $26.76 | $25.65 | 1.38 M | $510.65 M |
| 10/01/2025 | $27.98 | $26.04 (-6.93%) | $28.12 | $25.83 | 843.13 K | $499.53 M |
| 09/30/2025 | $25.33 | $28.00 (10.54%) | $28.07 | $24.99 | 1.35 M | $537.12 M |
| 09/29/2025 | $25.04 | $25.30 (1.04%) | $25.76 | $24.63 | 1.06 M | $485.33 M |
| 09/26/2025 | $24.85 | $25.00 (0.6%) | $26.15 | $24.56 | 878.30 K | $479.58 M |
| 09/25/2025 | $25.24 | $24.99 (-0.99%) | $25.76 | $24.54 | 1.32 M | $479.38 M |
| 09/24/2025 | $24.00 | $25.63 (6.79%) | $25.98 | $23.61 | 1.03 M | $491.66 M |
| 09/23/2025 | $24.50 | $24.01 (-2%) | $25.06 | $24.01 | 862.20 K | $460.58 M |
| 09/22/2025 | $24.86 | $24.45 (-1.65%) | $24.95 | $23.59 | 1.26 M | $469.02 M |
| 09/19/2025 | $23.22 | $23.58 (1.55%) | $23.75 | $22.70 | 1.01 M | $452.34 M |
| 09/18/2025 | $22.09 | $23.23 (5.16%) | $23.47 | $21.83 | 788.43 K | $445.62 M |
| 09/17/2025 | $21.79 | $21.65 (-0.64%) | $22.52 | $20.92 | 1.38 M | $415.31 M |
| 09/16/2025 | $20.04 | $21.79 (8.73%) | $21.80 | $20.04 | 814.61 K | $418.00 M |
| 09/15/2025 | $20.91 | $20.20 (-3.4%) | $21.26 | $20.14 | 893.62 K | $387.50 M |
| 09/12/2025 | $20.76 | $20.91 (0.72%) | $21.49 | $20.29 | 1.47 M | $401.12 M |
| 09/11/2025 | $20.80 | $20.88 (0.38%) | $21.06 | $20.50 | 429.72 K | $400.54 M |
| 09/10/2025 | $21.21 | $20.89 (-1.51%) | $21.42 | $20.56 | 563.30 K | $400.73 M |
| 09/09/2025 | $20.68 | $21.25 (2.76%) | $21.42 | $20.62 | 950.80 K | $407.64 M |
| 09/08/2025 | $22.03 | $20.86 (-5.31%) | $22.08 | $20.76 | 783.70 K | $400.16 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.
