5 DAY PERFORMANCE
-19.79%
1 MONTH PERFORMANCE
+6.69%
3 MONTH PERFORMANCE
+25.00%
6 MONTH PERFORMANCE
+27.99%
YEAR-TO-DATE PERFORMANCE
+21.16%
1 YEAR PERFORMANCE
+32.74%
Tenax Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $10.30 | $10.23 (-0.73%) | $10.49 | $9.65 | 147.16 K | $401.27 M |
| 12/08/2025 | $9.83 | $10.30 (4.78%) | $10.55 | $9.74 | 325.85 K | $396.27 M |
| 12/05/2025 | $9.45 | $9.65 (2.12%) | $9.91 | $9.44 | 169.57 K | $371.26 M |
| 12/04/2025 | $9.18 | $9.35 (1.85%) | $9.47 | $8.90 | 181.91 K | $365.06 M |
| 12/03/2025 | $8.96 | $9.19 (2.57%) | $9.20 | $8.76 | 203.00 K | $358.82 M |
| 12/02/2025 | $9.01 | $9.01 (0%) | $9.22 | $8.80 | 157.40 K | $351.79 M |
| 12/01/2025 | $9.29 | $9.07 (-2.37%) | $9.32 | $8.82 | 112.94 K | $354.13 M |
| 11/28/2025 | $9.46 | $9.43 (-0.32%) | $9.65 | $9.28 | 58.64 K | $381.09 M |
| 11/26/2025 | $9.51 | $9.47 (-0.42%) | $9.70 | $9.09 | 217.30 K | $382.70 M |
| 11/25/2025 | $9.09 | $9.40 (3.41%) | $9.60 | $9.09 | 147.32 K | $379.87 M |
| 11/24/2025 | $8.29 | $9.00 (8.56%) | $9.19 | $8.16 | 172.61 K | $363.71 M |
| 11/21/2025 | $7.79 | $8.15 (4.62%) | $8.19 | $7.61 | 237.90 K | $340.51 M |
| 11/20/2025 | $7.57 | $7.71 (1.85%) | $7.81 | $7.38 | 70.20 K | $322.12 M |
| 11/19/2025 | $7.53 | $7.32 (-2.79%) | $7.99 | $7.30 | 34.53 K | $305.83 M |
| 11/18/2025 | $7.40 | $7.69 (3.92%) | $8.05 | $7.35 | 123.40 K | $321.29 M |
| 11/17/2025 | $7.21 | $7.35 (1.94%) | $7.49 | $7.17 | 151.30 K | $307.08 M |
| 11/14/2025 | $6.80 | $7.10 (4.41%) | $7.20 | $6.60 | 155.20 K | $306.35 M |
| 11/13/2025 | $6.87 | $6.69 (-2.62%) | $6.99 | $6.63 | 50.32 K | $288.66 M |
| 11/12/2025 | $7.09 | $6.99 (-1.41%) | $7.10 | $6.94 | 18.00 K | $301.60 M |
| 11/11/2025 | $6.90 | $7.04 (2.03%) | $7.19 | $6.82 | 15.37 K | $303.76 M |
| 11/10/2025 | $7.01 | $6.99 (-0.29%) | $7.10 | $6.87 | 16.11 K | $301.60 M |
| 11/07/2025 | $6.98 | $7.03 (0.72%) | $7.09 | $6.92 | 36.74 K | $312.95 M |
| 11/06/2025 | $7.16 | $6.92 (-3.35%) | $7.31 | $6.78 | 11.62 K | $308.05 M |
| 11/05/2025 | $6.98 | $7.09 (1.58%) | $7.31 | $6.51 | 14.90 K | $315.62 M |
| 11/04/2025 | $7.08 | $7.02 (-0.85%) | $7.16 | $6.84 | 36.84 K | $312.50 M |
| 11/03/2025 | $7.45 | $7.17 (-3.76%) | $7.45 | $7.10 | 46.20 K | $319.18 M |
| 10/31/2025 | $7.49 | $7.34 (-2%) | $7.54 | $7.15 | 29.60 K | $336.79 M |
| 10/30/2025 | $7.57 | $7.47 (-1.32%) | $7.72 | $7.30 | 88.14 K | $342.75 M |
| 10/29/2025 | $7.24 | $7.23 (-0.14%) | $7.28 | $7.00 | 42.55 K | $331.74 M |
| 10/28/2025 | $7.27 | $7.22 (-0.69%) | $7.75 | $7.22 | 214.80 K | $331.28 M |
| 10/27/2025 | $7.55 | $7.50 (-0.66%) | $7.60 | $7.10 | 27.60 K | $344.13 M |
| 10/24/2025 | $7.23 | $7.39 (2.21%) | $7.53 | $7.18 | 27.70 K | $349.19 M |
| 10/23/2025 | $7.39 | $7.33 (-0.81%) | $7.40 | $7.17 | 52.96 K | $346.35 M |
| 10/22/2025 | $7.26 | $7.40 (1.93%) | $7.72 | $7.13 | 171.90 K | $349.66 M |
| 10/21/2025 | $6.69 | $7.22 (7.92%) | $7.24 | $6.10 | 189.66 K | $341.16 M |
| 10/20/2025 | $6.65 | $6.70 (0.75%) | $6.89 | $6.65 | 72.39 K | $316.58 M |
| 10/17/2025 | $6.90 | $6.69 (-3.04%) | $7.02 | $6.65 | 52.18 K | $325.26 M |
| 10/16/2025 | $7.66 | $6.82 (-10.97%) | $7.70 | $6.82 | 94.26 K | $331.58 M |
| 10/15/2025 | $7.46 | $6.98 (-6.43%) | $7.53 | $6.93 | 113.81 K | $339.36 M |
| 10/14/2025 | $7.40 | $7.51 (1.49%) | $7.73 | $7.24 | 65.84 K | $365.13 M |
| 10/13/2025 | $7.36 | $7.41 (0.68%) | $7.55 | $7.29 | 57.08 K | $360.27 M |
| 10/10/2025 | $7.84 | $7.46 (-4.85%) | $7.99 | $7.27 | 56.40 K | $372.90 M |
| 10/09/2025 | $7.83 | $7.77 (-0.77%) | $8.24 | $7.72 | 225.10 K | $388.40 M |
| 10/08/2025 | $7.54 | $7.83 (3.85%) | $8.00 | $7.49 | 164.90 K | $391.40 M |
| 10/07/2025 | $7.75 | $7.49 (-3.35%) | $7.82 | $7.45 | 51.00 K | $374.40 M |
| 10/06/2025 | $7.45 | $7.66 (2.82%) | $7.75 | $7.45 | 134.20 K | $382.90 M |
| 10/03/2025 | $7.64 | $7.50 (-1.83%) | $7.91 | $7.44 | 50.13 K | $385.16 M |
| 10/02/2025 | $7.64 | $7.61 (-0.39%) | $7.72 | $7.53 | 45.30 K | $390.81 M |
| 10/01/2025 | $7.38 | $7.62 (3.25%) | $7.88 | $7.38 | 221.72 K | $391.33 M |
| 09/30/2025 | $7.22 | $7.61 (5.4%) | $7.81 | $7.22 | 169.40 K | $390.81 M |
| 09/29/2025 | $7.30 | $7.29 (-0.14%) | $7.44 | $7.15 | 147.60 K | $374.38 M |
| 09/26/2025 | $6.91 | $7.26 (5.07%) | $7.30 | $6.81 | 182.21 K | $382.77 M |
| 09/25/2025 | $6.50 | $6.81 (4.77%) | $7.13 | $6.50 | 551.40 K | $359.04 M |
| 09/24/2025 | $6.57 | $6.50 (-1.07%) | $6.57 | $6.48 | 16.94 K | $342.70 M |
| 09/23/2025 | $6.49 | $6.53 (0.62%) | $6.60 | $6.39 | 28.00 K | $344.28 M |
| 09/22/2025 | $6.42 | $6.43 (0.16%) | $6.64 | $6.34 | 49.60 K | $339.01 M |
| 09/19/2025 | $6.50 | $6.41 (-1.38%) | $6.50 | $6.35 | 25.80 K | $346.72 M |
| 09/18/2025 | $6.27 | $6.41 (2.23%) | $6.50 | $6.17 | 289.00 K | $346.72 M |
| 09/17/2025 | $6.48 | $6.25 (-3.55%) | $6.50 | $6.12 | 78.80 K | $338.07 M |
| 09/16/2025 | $6.13 | $6.30 (2.77%) | $6.30 | $6.12 | 284.30 K | $340.77 M |
| 09/15/2025 | $6.20 | $6.09 (-1.77%) | $6.20 | $6.02 | 8.15 K | $329.41 M |
| 09/12/2025 | $6.16 | $6.11 (-0.81%) | $6.25 | $6.03 | 8.80 K | $338.85 M |
| 09/11/2025 | $6.14 | $6.14 (0%) | $6.15 | $6.01 | 36.40 K | $340.52 M |
| 09/10/2025 | $6.01 | $6.12 (1.83%) | $6.22 | $6.00 | 118.65 K | $339.41 M |
| 09/09/2025 | $6.11 | $6.00 (-1.8%) | $6.11 | $5.97 | 264.37 K | $332.75 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.
