5 DAY PERFORMANCE
+33.12%
1 MONTH PERFORMANCE
+42.16%
3 MONTH PERFORMANCE
+20.35%
6 MONTH PERFORMANCE
+12.40%
YEAR-TO-DATE PERFORMANCE
+15.58%
1 YEAR PERFORMANCE
+9.97%
Gyre Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $6.28 | $6.29 (0.16%) | $6.49 | $6.23 | 854.11 K | $574.38 M |
| 06/25/2026 | $6.44 | $6.23 (-3.26%) | $6.59 | $6.18 | 73.40 K | $568.91 M |
| 06/24/2026 | $6.14 | $6.48 (5.54%) | $6.69 | $6.14 | 134.43 K | $591.74 M |
| 06/23/2026 | $6.13 | $6.13 (0%) | $6.25 | $6.10 | 53.33 K | $559.77 M |
| 06/22/2026 | $6.20 | $6.13 (-1.13%) | $6.34 | $6.09 | 75.76 K | $559.77 M |
| 06/18/2026 | $6.14 | $6.25 (1.79%) | $6.35 | $6.07 | 85.72 K | $570.73 M |
| 06/17/2026 | $5.84 | $6.08 (4.11%) | $6.13 | $5.84 | 66.40 K | $555.21 M |
| 06/16/2026 | $5.82 | $5.82 (0%) | $5.93 | $5.74 | 75.45 K | $531.47 M |
| 06/15/2026 | $5.95 | $5.86 (-1.51%) | $6.09 | $5.81 | 57.13 K | $535.12 M |
| 06/12/2026 | $6.05 | $5.93 (-1.98%) | $6.06 | $5.90 | 81.60 K | $541.51 M |
| 06/11/2026 | $5.97 | $6.06 (1.51%) | $6.21 | $5.95 | 75.11 K | $553.38 M |
| 06/10/2026 | $6.05 | $5.95 (-1.65%) | $6.34 | $5.95 | 71.01 K | $543.34 M |
| 06/09/2026 | $6.05 | $6.13 (1.32%) | $6.19 | $5.93 | 92.64 K | $559.77 M |
| 06/08/2026 | $6.29 | $6.05 (-3.82%) | $6.34 | $5.95 | 76.63 K | $552.47 M |
| 06/05/2026 | $6.20 | $6.29 (1.45%) | $6.66 | $6.13 | 137.90 K | $574.38 M |
| 06/04/2026 | $5.71 | $6.19 (8.41%) | $6.29 | $5.71 | 133.67 K | $565.25 M |
| 06/03/2026 | $5.56 | $5.69 (2.34%) | $5.73 | $5.50 | 72.50 K | $519.59 M |
| 06/02/2026 | $5.80 | $5.56 (-4.14%) | $5.89 | $5.44 | 120.72 K | $507.72 M |
| 06/01/2026 | $5.86 | $5.81 (-0.85%) | $6.02 | $5.80 | 125.50 K | $530.55 M |
| 05/29/2026 | $5.74 | $5.91 (2.96%) | $5.98 | $5.74 | 107.72 K | $539.68 M |
| 05/28/2026 | $5.92 | $5.74 (-3.04%) | $5.93 | $5.67 | 96.30 K | $524.16 M |
| 05/27/2026 | $5.93 | $5.92 (-0.17%) | $6.03 | $5.88 | 80.40 K | $540.60 M |
| 05/26/2026 | $6.10 | $5.94 (-2.62%) | $6.16 | $5.87 | 125.95 K | $542.42 M |
| 05/22/2026 | $6.22 | $6.06 (-2.57%) | $6.27 | $6.01 | 87.00 K | $553.38 M |
| 05/21/2026 | $6.04 | $6.18 (2.32%) | $6.22 | $5.97 | 97.44 K | $564.34 M |
| 05/20/2026 | $6.26 | $6.04 (-3.51%) | $6.29 | $6.01 | 95.33 K | $551.56 M |
| 05/19/2026 | $6.40 | $6.26 (-2.19%) | $6.55 | $6.24 | 92.70 K | $571.65 M |
| 05/18/2026 | $6.60 | $6.44 (-2.42%) | $6.70 | $6.31 | 75.61 K | $588.08 M |
| 05/15/2026 | $6.87 | $6.55 (-4.66%) | $6.92 | $6.55 | 94.31 K | $598.13 M |
| 05/14/2026 | $7.24 | $7.00 (-3.31%) | $7.37 | $6.74 | 213.30 K | $639.22 M |
| 05/13/2026 | $7.37 | $7.28 (-1.22%) | $7.43 | $7.23 | 35.20 K | $664.79 M |
| 05/12/2026 | $7.03 | $7.30 (3.84%) | $7.37 | $7.03 | 50.36 K | $666.62 M |
| 05/11/2026 | $7.40 | $7.09 (-4.19%) | $7.45 | $7.05 | 59.91 K | $647.44 M |
| 05/08/2026 | $7.21 | $7.47 (3.61%) | $7.47 | $7.20 | 52.90 K | $682.14 M |
| 05/07/2026 | $7.90 | $7.07 (-10.51%) | $7.90 | $7.03 | 167.83 K | $645.61 M |
| 05/06/2026 | $7.88 | $8.04 (2.03%) | $8.09 | $7.73 | 131.60 K | $734.19 M |
| 05/05/2026 | $8.02 | $7.78 (-2.99%) | $8.05 | $7.68 | 61.03 K | $710.45 M |
| 05/04/2026 | $7.78 | $7.92 (1.8%) | $8.05 | $7.73 | 74.02 K | $723.23 M |
| 05/01/2026 | $7.68 | $7.80 (1.56%) | $7.89 | $7.45 | 77.30 K | $712.27 M |
| 04/30/2026 | $7.41 | $7.68 (3.64%) | $7.70 | $7.41 | 54.47 K | $701.32 M |
| 04/29/2026 | $7.70 | $7.35 (-4.55%) | $7.70 | $7.30 | 47.53 K | $671.18 M |
| 04/28/2026 | $7.64 | $7.67 (0.39%) | $7.76 | $7.63 | 44.40 K | $700.40 M |
| 04/27/2026 | $7.47 | $7.63 (2.14%) | $7.65 | $7.47 | 32.14 K | $696.75 M |
| 04/24/2026 | $7.43 | $7.44 (0.13%) | $7.65 | $7.34 | 32.20 K | $679.40 M |
| 04/23/2026 | $7.73 | $7.44 (-3.75%) | $7.82 | $7.36 | 46.64 K | $679.40 M |
| 04/22/2026 | $7.92 | $7.73 (-2.4%) | $7.92 | $7.72 | 34.31 K | $705.88 M |
| 04/21/2026 | $8.00 | $7.87 (-1.62%) | $8.09 | $7.86 | 68.83 K | $718.67 M |
| 04/20/2026 | $8.10 | $7.94 (-1.98%) | $8.10 | $7.86 | 50.63 K | $725.06 M |
| 04/17/2026 | $8.00 | $8.10 (1.25%) | $8.20 | $7.97 | 90.00 K | $739.67 M |
| 04/16/2026 | $8.00 | $7.90 (-1.25%) | $8.00 | $7.81 | 35.33 K | $721.41 M |
| 04/15/2026 | $7.88 | $8.02 (1.78%) | $8.05 | $7.85 | 62.41 K | $732.36 M |
| 04/14/2026 | $7.75 | $7.84 (1.16%) | $7.92 | $7.75 | 36.50 K | $715.93 M |
| 04/13/2026 | $7.37 | $7.69 (4.34%) | $7.72 | $7.31 | 49.90 K | $702.23 M |
| 04/10/2026 | $7.26 | $7.39 (1.79%) | $7.41 | $7.19 | 47.01 K | $674.83 M |
| 04/09/2026 | $7.03 | $7.24 (2.99%) | $7.25 | $7.03 | 34.20 K | $661.14 M |
| 04/08/2026 | $7.30 | $7.09 (-2.88%) | $7.43 | $7.04 | 93.20 K | $647.44 M |
| 04/07/2026 | $7.08 | $7.12 (0.56%) | $7.15 | $6.95 | 80.20 K | $650.18 M |
| 04/06/2026 | $7.11 | $7.12 (0.14%) | $7.25 | $7.11 | 78.23 K | $650.18 M |
| 04/02/2026 | $7.04 | $7.12 (1.14%) | $7.18 | $6.91 | 63.54 K | $650.18 M |
| 04/01/2026 | $7.06 | $7.23 (2.41%) | $7.27 | $7.06 | 68.75 K | $660.22 M |
| 03/31/2026 | $6.91 | $6.97 (0.87%) | $7.08 | $6.90 | 97.64 K | $636.48 M |
| 03/30/2026 | $6.86 | $6.84 (-0.29%) | $6.91 | $6.77 | 104.35 K | $624.61 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.
