5 DAY PERFORMANCE
+9.24%
1 MONTH PERFORMANCE
+6.11%
3 MONTH PERFORMANCE
+1.75%
6 MONTH PERFORMANCE
+0.99%
YEAR-TO-DATE PERFORMANCE
+15.58%
1 YEAR PERFORMANCE
-29.04%
Gyre Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $7.37 | $7.28 (-1.22%) | $7.43 | $7.23 | 35.19 K | $662.96 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 | $711.02 M |
| 04/30/2026 | $7.41 | $7.68 (3.64%) | $7.70 | $7.41 | 54.47 K | $700.08 M |
| 04/29/2026 | $7.70 | $7.35 (-4.55%) | $7.70 | $7.30 | 47.53 K | $670.00 M |
| 04/28/2026 | $7.64 | $7.67 (0.39%) | $7.76 | $7.63 | 44.40 K | $699.17 M |
| 04/27/2026 | $7.47 | $7.63 (2.14%) | $7.65 | $7.47 | 32.14 K | $695.52 M |
| 04/24/2026 | $7.43 | $7.44 (0.13%) | $7.65 | $7.34 | 32.20 K | $678.20 M |
| 04/23/2026 | $7.73 | $7.44 (-3.75%) | $7.82 | $7.36 | 46.64 K | $678.20 M |
| 04/22/2026 | $7.92 | $7.73 (-2.4%) | $7.92 | $7.72 | 34.31 K | $704.64 M |
| 04/21/2026 | $8.00 | $7.87 (-1.62%) | $8.09 | $7.86 | 68.83 K | $717.40 M |
| 04/20/2026 | $8.10 | $7.94 (-1.98%) | $8.10 | $7.86 | 50.63 K | $723.78 M |
| 04/17/2026 | $8.00 | $8.10 (1.25%) | $8.20 | $7.97 | 90.00 K | $738.36 M |
| 04/16/2026 | $8.00 | $7.90 (-1.25%) | $8.00 | $7.81 | 35.33 K | $720.13 M |
| 04/15/2026 | $7.88 | $8.02 (1.78%) | $8.05 | $7.85 | 62.41 K | $731.07 M |
| 04/14/2026 | $7.75 | $7.84 (1.16%) | $7.92 | $7.75 | 36.50 K | $714.66 M |
| 04/13/2026 | $7.37 | $7.69 (4.34%) | $7.72 | $7.31 | 49.90 K | $700.99 M |
| 04/10/2026 | $7.26 | $7.39 (1.79%) | $7.41 | $7.19 | 47.01 K | $673.64 M |
| 04/09/2026 | $7.03 | $7.24 (2.99%) | $7.25 | $7.03 | 34.20 K | $659.97 M |
| 04/08/2026 | $7.30 | $7.09 (-2.88%) | $7.43 | $7.04 | 93.20 K | $646.30 M |
| 04/07/2026 | $7.08 | $7.12 (0.56%) | $7.15 | $6.95 | 80.20 K | $649.03 M |
| 04/06/2026 | $7.11 | $7.12 (0.14%) | $7.25 | $7.11 | 78.23 K | $649.03 M |
| 04/02/2026 | $7.04 | $7.12 (1.14%) | $7.18 | $6.91 | 63.54 K | $649.03 M |
| 04/01/2026 | $7.06 | $7.23 (2.41%) | $7.27 | $7.06 | 68.75 K | $659.06 M |
| 03/31/2026 | $6.91 | $6.97 (0.87%) | $7.08 | $6.90 | 97.64 K | $635.36 M |
| 03/30/2026 | $6.86 | $6.84 (-0.29%) | $6.91 | $6.77 | 104.35 K | $623.51 M |
| 03/27/2026 | $7.05 | $6.78 (-3.83%) | $7.18 | $6.78 | 158.70 K | $618.04 M |
| 03/26/2026 | $7.01 | $7.04 (0.43%) | $7.28 | $7.01 | 91.54 K | $641.74 M |
| 03/25/2026 | $7.11 | $7.18 (0.98%) | $7.34 | $7.10 | 100.64 K | $654.50 M |
| 03/24/2026 | $7.00 | $6.94 (-0.86%) | $7.24 | $6.91 | 117.36 K | $632.62 M |
| 03/23/2026 | $6.90 | $7.04 (2.03%) | $7.29 | $6.89 | 152.23 K | $641.74 M |
| 03/20/2026 | $6.78 | $6.72 (-0.88%) | $7.03 | $6.58 | 224.80 K | $612.57 M |
| 03/19/2026 | $6.98 | $6.80 (-2.58%) | $7.03 | $6.76 | 201.68 K | $619.86 M |
| 03/18/2026 | $7.60 | $7.01 (-7.76%) | $7.60 | $7.00 | 190.43 K | $639.00 M |
| 03/17/2026 | $7.66 | $7.65 (-0.13%) | $7.98 | $7.65 | 96.73 K | $697.34 M |
| 03/16/2026 | $7.66 | $7.50 (-2.09%) | $7.66 | $7.28 | 165.30 K | $683.67 M |
| 03/13/2026 | $7.98 | $7.56 (-5.26%) | $8.01 | $7.55 | 138.33 K | $689.14 M |
| 03/12/2026 | $7.84 | $7.81 (-0.38%) | $8.28 | $7.48 | 203.14 K | $711.93 M |
| 03/11/2026 | $8.10 | $8.33 (2.84%) | $8.37 | $8.09 | 83.34 K | $759.33 M |
| 03/10/2026 | $8.28 | $8.12 (-1.93%) | $8.51 | $8.07 | 115.00 K | $740.19 M |
| 03/09/2026 | $7.83 | $8.16 (4.21%) | $8.30 | $7.71 | 156.50 K | $743.83 M |
| 03/06/2026 | $8.23 | $7.71 (-6.32%) | $8.47 | $7.57 | 219.42 K | $687.11 M |
| 03/05/2026 | $8.69 | $7.83 (-9.9%) | $9.14 | $7.73 | 323.50 K | $697.80 M |
| 03/04/2026 | $8.07 | $8.28 (2.6%) | $8.48 | $8.02 | 100.51 K | $737.91 M |
| 03/03/2026 | $8.78 | $7.90 (-10.02%) | $8.79 | $7.83 | 135.12 K | $704.04 M |
| 03/02/2026 | $8.19 | $8.76 (6.96%) | $8.98 | $8.16 | 183.70 K | $780.69 M |
| 02/27/2026 | $8.49 | $8.24 (-2.94%) | $8.65 | $8.22 | 81.00 K | $734.34 M |
| 02/26/2026 | $8.53 | $8.52 (-0.12%) | $8.79 | $8.40 | 97.00 K | $759.30 M |
| 02/25/2026 | $8.50 | $8.65 (1.76%) | $8.95 | $8.50 | 116.03 K | $770.88 M |
| 02/24/2026 | $8.27 | $8.40 (1.57%) | $8.65 | $8.27 | 72.04 K | $748.60 M |
| 02/23/2026 | $8.35 | $8.15 (-2.4%) | $8.60 | $8.07 | 62.00 K | $726.32 M |
| 02/20/2026 | $8.39 | $8.28 (-1.31%) | $8.62 | $8.20 | 75.60 K | $737.91 M |
| 02/19/2026 | $8.21 | $8.42 (2.56%) | $8.49 | $8.20 | 60.54 K | $750.38 M |
| 02/18/2026 | $8.23 | $8.21 (-0.24%) | $8.35 | $8.10 | 67.92 K | $731.67 M |
| 02/17/2026 | $8.03 | $8.21 (2.24%) | $8.38 | $7.95 | 76.24 K | $731.67 M |
| 02/13/2026 | $7.86 | $8.02 (2.04%) | $8.19 | $7.86 | 63.02 K | $714.74 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.
