5 DAY PERFORMANCE
+14.77%
1 MONTH PERFORMANCE
+17.41%
3 MONTH PERFORMANCE
+18.95%
6 MONTH PERFORMANCE
+12.71%
YEAR-TO-DATE PERFORMANCE
+15.58%
1 YEAR PERFORMANCE
+14.13%
Gyre Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $7.04 | $6.76 (-3.98%) | $7.04 | $6.74 | 82.84 K | $680.31 M |
| 10/07/2026 | $7.03 | $7.04 (0.14%) | $7.15 | $6.99 | 99.20 K | $708.49 M |
| 10/06/2026 | $7.42 | $7.08 (-4.58%) | $7.42 | $7.01 | 134.00 K | $712.51 M |
| 10/05/2026 | $7.17 | $7.35 (2.51%) | $7.43 | $7.09 | 181.50 K | $739.69 M |
| 10/02/2026 | $7.09 | $7.11 (0.28%) | $7.35 | $7.08 | 163.75 K | $715.53 M |
| 10/01/2026 | $7.35 | $7.00 (-4.76%) | $7.38 | $7.00 | 140.00 K | $704.46 M |
| 09/30/2026 | $7.32 | $7.33 (0.14%) | $7.38 | $7.13 | 159.80 K | $737.67 M |
| 09/29/2026 | $7.52 | $7.32 (-2.66%) | $7.74 | $7.31 | 115.12 K | $736.67 M |
| 09/28/2026 | $7.35 | $7.49 (1.9%) | $7.56 | $7.30 | 137.05 K | $753.78 M |
| 09/25/2026 | $7.39 | $7.35 (-0.54%) | $7.42 | $7.13 | 134.84 K | $739.69 M |
| 09/24/2026 | $7.40 | $7.33 (-0.95%) | $7.44 | $6.81 | 327.70 K | $737.67 M |
| 09/23/2026 | $7.49 | $7.40 (-1.2%) | $7.50 | $7.04 | 164.56 K | $744.72 M |
| 09/22/2026 | $7.40 | $7.49 (1.22%) | $7.61 | $7.26 | 227.13 K | $753.78 M |
| 09/21/2026 | $7.55 | $7.43 (-1.59%) | $7.57 | $7.21 | 364.90 K | $747.74 M |
| 09/18/2026 | $7.12 | $7.55 (6.04%) | $7.56 | $7.10 | 1.20 M | $759.81 M |
| 09/17/2026 | $6.80 | $7.18 (5.59%) | $7.20 | $6.80 | 143.91 K | $722.58 M |
| 09/16/2026 | $6.70 | $6.70 (0%) | $6.86 | $6.59 | 126.40 K | $674.27 M |
| 09/15/2026 | $6.69 | $6.69 (0%) | $6.72 | $6.46 | 97.80 K | $673.27 M |
| 09/14/2026 | $6.82 | $6.69 (-1.91%) | $7.04 | $6.69 | 104.12 K | $673.27 M |
| 09/11/2026 | $6.86 | $6.73 (-1.9%) | $6.95 | $6.73 | 69.80 K | $677.29 M |
| 09/10/2026 | $6.93 | $6.74 (-2.74%) | $6.96 | $6.74 | 83.10 K | $678.30 M |
| 09/09/2026 | $7.17 | $6.95 (-3.07%) | $7.27 | $6.94 | 104.72 K | $699.43 M |
| 09/08/2026 | $6.85 | $7.17 (4.67%) | $7.20 | $6.85 | 240.88 K | $721.57 M |
| 09/04/2026 | $6.44 | $6.86 (6.52%) | $6.89 | $6.41 | 56.02 K | $690.37 M |
| 09/03/2026 | $6.37 | $6.44 (1.1%) | $6.54 | $6.36 | 41.21 K | $648.11 M |
| 09/02/2026 | $6.41 | $6.36 (-0.78%) | $6.67 | $6.34 | 58.10 K | $640.06 M |
| 09/01/2026 | $6.51 | $6.47 (-0.61%) | $6.57 | $6.32 | 54.55 K | $651.13 M |
| 08/31/2026 | $6.60 | $6.57 (-0.45%) | $6.64 | $6.43 | 41.71 K | $661.19 M |
| 08/28/2026 | $6.70 | $6.59 (-1.64%) | $6.70 | $6.54 | 43.20 K | $663.20 M |
| 08/27/2026 | $6.63 | $6.68 (0.75%) | $6.77 | $6.63 | 25.34 K | $672.26 M |
| 08/26/2026 | $6.71 | $6.65 (-0.89%) | $6.81 | $6.60 | 38.82 K | $669.24 M |
| 08/25/2026 | $6.53 | $6.68 (2.3%) | $6.72 | $6.49 | 44.55 K | $672.26 M |
| 08/24/2026 | $6.89 | $6.44 (-6.53%) | $6.89 | $6.42 | 53.30 K | $648.11 M |
| 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 |
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.
