5 DAY PERFORMANCE
-5.72%
1 MONTH PERFORMANCE
-16.27%
3 MONTH PERFORMANCE
-0.51%
6 MONTH PERFORMANCE
-29.13%
YEAR-TO-DATE PERFORMANCE
-19.59%
1 YEAR PERFORMANCE
-44.87%
Gyre Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $11.40 | $11.67 (2.37%) | $12.18 | $11.39 | 123,949 | $1.01 B |
| 03/11/2025 | $10.98 | $11.35 (3.37%) | $12.09 | $10.74 | 154,716 | $972.06 M |
| 03/10/2025 | $10.11 | $10.33 (2.18%) | $10.45 | $9.14 | 185,700 | $884.70 M |
| 03/07/2025 | $12.43 | $10.32 (-16.98%) | $13.75 | $9.88 | 232,200 | $883.84 M |
| 03/06/2025 | $10.91 | $10.70 (-1.92%) | $11.16 | $10.65 | 36,500 | $916.39 M |
| 03/05/2025 | $10.77 | $11.12 (3.25%) | $11.39 | $10.41 | 64,513 | $952.36 M |
| 03/04/2025 | $11.07 | $10.90 (-1.54%) | $11.17 | $10.58 | 76,737 | $933.52 M |
| 03/03/2025 | $11.68 | $11.43 (-2.14%) | $11.85 | $10.95 | 127,100 | $978.91 M |
| 02/28/2025 | $11.23 | $11.60 (3.29%) | $11.60 | $11.16 | 38,438 | $993.47 M |
| 02/27/2025 | $11.43 | $11.29 (-1.22%) | $11.58 | $11.18 | 41,922 | $966.92 M |
| 02/26/2025 | $11.62 | $11.51 (-0.95%) | $11.97 | $11.40 | 54,246 | $985.76 M |
| 02/25/2025 | $10.81 | $11.44 (5.83%) | $11.58 | $10.81 | 88,100 | $979.76 M |
| 02/24/2025 | $11.55 | $10.55 (-8.66%) | $11.63 | $10.29 | 85,424 | $903.54 M |
| 02/21/2025 | $12.52 | $11.54 (-7.83%) | $12.73 | $11.54 | 63,919 | $988.33 M |
| 02/20/2025 | $12.20 | $12.56 (2.95%) | $12.65 | $12.15 | 43,200 | $1.08 B |
| 02/19/2025 | $12.69 | $12.14 (-4.33%) | $12.69 | $12.09 | 43,700 | $1.04 B |
| 02/18/2025 | $12.22 | $12.70 (3.93%) | $12.80 | $12.18 | 77,900 | $1.09 B |
| 02/14/2025 | $11.78 | $11.98 (1.7%) | $12.19 | $11.78 | 29,700 | $1.03 B |
| 02/13/2025 | $11.72 | $11.78 (0.51%) | $11.97 | $11.60 | 30,331 | $1.01 B |
| 02/12/2025 | $11.36 | $11.62 (2.29%) | $11.65 | $11.24 | 30,824 | $995.18 M |
| 02/11/2025 | $11.65 | $11.57 (-0.69%) | $11.72 | $11.45 | 29,700 | $990.90 M |
| 02/10/2025 | $12.24 | $11.91 (-2.7%) | $12.31 | $11.73 | 68,300 | $1.02 B |
| 02/07/2025 | $12.54 | $12.10 (-3.51%) | $12.54 | $12.04 | 43,600 | $1.04 B |
| 02/06/2025 | $12.82 | $12.75 (-0.55%) | $13.07 | $12.60 | 81,000 | $1.09 B |
| 02/05/2025 | $12.00 | $12.82 (6.83%) | $12.88 | $11.82 | 64,951 | $1.10 B |
| 02/04/2025 | $11.60 | $11.88 (2.41%) | $11.89 | $11.35 | 38,939 | $1.02 B |
| 02/03/2025 | $11.45 | $11.57 (1.05%) | $11.62 | $11.26 | 54,748 | $990.90 M |
| 01/31/2025 | $11.45 | $11.51 (0.52%) | $11.70 | $11.38 | 41,900 | $985.76 M |
| 01/30/2025 | $11.50 | $11.50 (0%) | $11.85 | $11.18 | 64,700 | $984.90 M |
| 01/29/2025 | $11.73 | $11.48 (-2.13%) | $11.75 | $11.30 | 68,000 | $983.19 M |
| 01/28/2025 | $11.38 | $11.74 (3.16%) | $11.78 | $11.17 | 49,728 | $1.01 B |
| 01/27/2025 | $11.10 | $11.38 (2.52%) | $11.63 | $11.01 | 81,234 | $974.62 M |
| 01/24/2025 | $10.73 | $11.19 (4.29%) | $11.23 | $10.50 | 64,500 | $958.35 M |
| 01/23/2025 | $10.65 | $10.60 (-0.47%) | $10.80 | $10.41 | 70,347 | $907.82 M |
| 01/22/2025 | $10.91 | $10.70 (-1.92%) | $10.93 | $10.55 | 51,930 | $916.39 M |
| 01/21/2025 | $11.07 | $10.96 (-0.99%) | $11.36 | $10.61 | 73,309 | $938.65 M |
| 01/17/2025 | $10.69 | $10.95 (2.43%) | $10.95 | $10.58 | 49,000 | $937.80 M |
| 01/16/2025 | $11.03 | $10.80 (-2.09%) | $11.11 | $10.60 | 78,200 | $924.95 M |
| 01/15/2025 | $10.52 | $10.93 (3.9%) | $11.08 | $10.52 | 89,100 | $936.09 M |
| 01/14/2025 | $10.37 | $10.52 (1.45%) | $10.69 | $10.11 | 105,913 | $900.97 M |
| 01/13/2025 | $9.98 | $9.99 (0.1%) | $10.20 | $9.51 | 114,000 | $855.58 M |
| 01/10/2025 | $9.85 | $9.99 (1.42%) | $10.58 | $9.80 | 157,531 | $855.58 M |
| 01/08/2025 | $9.99 | $9.62 (-3.7%) | $10.17 | $9.59 | 154,627 | $823.89 M |
| 01/07/2025 | $9.98 | $9.99 (0.1%) | $10.42 | $9.95 | 129,900 | $855.58 M |
| 01/06/2025 | $10.80 | $9.73 (-9.91%) | $11.03 | $9.70 | 313,409 | $833.31 M |
| 01/03/2025 | $12.01 | $10.79 (-10.16%) | $12.30 | $10.73 | 165,835 | $924.09 M |
| 01/02/2025 | $12.18 | $12.00 (-1.48%) | $12.85 | $11.99 | 115,013 | $1.03 B |
| 12/31/2024 | $12.82 | $12.10 (-5.62%) | $12.82 | $12.02 | 66,000 | $1.04 B |
| 12/30/2024 | $12.50 | $12.66 (1.28%) | $12.80 | $12.05 | 88,900 | $1.08 B |
| 12/27/2024 | $13.50 | $12.45 (-7.78%) | $14.42 | $12.40 | 155,400 | $1.07 B |
| 12/26/2024 | $12.05 | $13.13 (8.96%) | $13.20 | $11.92 | 154,500 | $1.12 B |
| 12/24/2024 | $12.20 | $11.90 (-2.46%) | $12.22 | $11.76 | 50,606 | $1.02 B |
| 12/23/2024 | $11.55 | $12.20 (5.63%) | $12.59 | $11.40 | 111,500 | $1.04 B |
| 12/20/2024 | $10.58 | $11.14 (5.29%) | $11.14 | $10.39 | 198,800 | $954.07 M |
| 12/19/2024 | $10.81 | $10.66 (-1.39%) | $11.51 | $10.56 | 112,100 | $912.96 M |
| 12/18/2024 | $12.00 | $10.70 (-10.83%) | $12.94 | $10.60 | 173,500 | $916.39 M |
| 12/17/2024 | $10.00 | $11.12 (11.2%) | $11.44 | $10.00 | 79,406 | $952.36 M |
| 12/16/2024 | $9.98 | $9.99 (0.1%) | $10.31 | $9.67 | 127,737 | $855.58 M |
| 12/13/2024 | $9.91 | $9.64 (-2.72%) | $10.22 | $9.61 | 139,200 | $825.60 M |
| 12/12/2024 | $10.10 | $9.78 (-3.17%) | $10.46 | $9.75 | 186,902 | $837.59 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.
