5 DAY PERFORMANCE
+14.13%
1 MONTH PERFORMANCE
+37.37%
3 MONTH PERFORMANCE
+34.65%
6 MONTH PERFORMANCE
-2.86%
YEAR-TO-DATE PERFORMANCE
+15.58%
1 YEAR PERFORMANCE
-0.24%
Gyre Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $7.08 | $6.91 (-2.4%) | $7.12 | $6.86 | 66.00 K | $695.41 M |
| 08/20/2026 | $7.15 | $7.02 (-1.82%) | $7.29 | $6.77 | 55.10 K | $706.48 M |
| 08/19/2026 | $7.06 | $7.15 (1.27%) | $7.27 | $7.03 | 87.80 K | $719.56 M |
| 08/18/2026 | $6.73 | $6.98 (3.71%) | $7.00 | $6.72 | 49.60 K | $702.45 M |
| 08/17/2026 | $6.62 | $6.81 (2.87%) | $6.83 | $6.55 | 47.65 K | $685.34 M |
| 08/14/2026 | $6.55 | $6.68 (1.98%) | $6.73 | $6.47 | 52.74 K | $672.26 M |
| 08/13/2026 | $6.70 | $6.54 (-2.39%) | $6.77 | $6.44 | 49.00 K | $658.17 M |
| 08/12/2026 | $6.68 | $6.66 (-0.3%) | $6.99 | $6.62 | 94.55 K | $670.25 M |
| 08/11/2026 | $6.76 | $6.64 (-1.78%) | $6.93 | $6.58 | 50.22 K | $668.23 M |
| 08/10/2026 | $6.67 | $6.72 (0.75%) | $6.80 | $6.31 | 53.25 K | $676.28 M |
| 08/07/2026 | $6.41 | $6.67 (4.06%) | $6.69 | $6.28 | 68.09 K | $671.25 M |
| 08/06/2026 | $6.28 | $6.40 (1.91%) | $6.51 | $6.21 | 49.10 K | $644.08 M |
| 08/05/2026 | $6.19 | $6.23 (0.65%) | $6.27 | $6.10 | 35.30 K | $626.97 M |
| 08/04/2026 | $6.11 | $6.15 (0.65%) | $6.46 | $6.11 | 63.21 K | $618.92 M |
| 08/03/2026 | $5.80 | $6.11 (5.34%) | $6.13 | $5.80 | 53.70 K | $614.90 M |
| 07/31/2026 | $5.85 | $5.75 (-1.71%) | $5.88 | $5.62 | 48.40 K | $525.07 M |
| 07/30/2026 | $5.72 | $5.81 (1.57%) | $5.95 | $5.72 | 45.64 K | $530.55 M |
| 07/29/2026 | $5.91 | $5.64 (-4.57%) | $6.02 | $5.62 | 66.10 K | $515.03 M |
| 07/28/2026 | $6.13 | $5.99 (-2.28%) | $6.16 | $5.91 | 31.90 K | $546.99 M |
| 07/27/2026 | $6.01 | $6.13 (2%) | $6.27 | $6.01 | 43.10 K | $559.77 M |
| 07/24/2026 | $6.03 | $5.94 (-1.49%) | $6.07 | $5.90 | 33.80 K | $542.42 M |
| 07/23/2026 | $5.87 | $6.01 (2.39%) | $6.04 | $5.86 | 38.30 K | $548.82 M |
| 07/22/2026 | $6.03 | $5.94 (-1.49%) | $6.10 | $5.85 | 86.30 K | $542.42 M |
| 07/21/2026 | $5.89 | $6.06 (2.89%) | $6.14 | $5.87 | 35.90 K | $553.38 M |
| 07/20/2026 | $6.08 | $5.88 (-3.29%) | $6.21 | $5.82 | 52.80 K | $536.94 M |
| 07/17/2026 | $6.25 | $6.05 (-3.2%) | $6.40 | $6.05 | 74.00 K | $552.47 M |
| 07/16/2026 | $6.55 | $6.42 (-1.98%) | $6.59 | $6.32 | 33.72 K | $586.26 M |
| 07/15/2026 | $6.35 | $6.56 (3.31%) | $6.61 | $6.35 | 40.51 K | $599.04 M |
| 07/14/2026 | $6.33 | $6.34 (0.16%) | $6.51 | $6.20 | 80.23 K | $578.95 M |
| 07/13/2026 | $6.49 | $6.34 (-2.31%) | $6.52 | $6.30 | 65.85 K | $578.95 M |
| 07/10/2026 | $6.88 | $6.52 (-5.23%) | $6.89 | $6.50 | 67.00 K | $595.39 M |
| 07/09/2026 | $6.80 | $6.86 (0.88%) | $6.94 | $6.69 | 61.03 K | $626.44 M |
| 07/08/2026 | $6.88 | $6.86 (-0.29%) | $6.98 | $6.67 | 112.70 K | $626.44 M |
| 07/07/2026 | $7.32 | $7.01 (-4.23%) | $7.32 | $6.91 | 106.10 K | $640.13 M |
| 07/06/2026 | $7.34 | $7.26 (-1.09%) | $7.47 | $7.05 | 133.22 K | $662.96 M |
| 07/02/2026 | $6.60 | $7.34 (11.21%) | $7.36 | $6.55 | 101.75 K | $670.27 M |
| 07/01/2026 | $6.58 | $6.52 (-0.91%) | $6.59 | $6.45 | 82.60 K | $595.39 M |
| 06/30/2026 | $6.47 | $6.59 (1.85%) | $6.75 | $6.34 | 61.50 K | $601.78 M |
| 06/29/2026 | $6.40 | $6.45 (0.78%) | $6.50 | $6.16 | 80.20 K | $589.00 M |
| 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 |
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.
