5 DAY PERFORMANCE
+233.33%
1 MONTH PERFORMANCE
+6.23%
3 MONTH PERFORMANCE
-1.05%
6 MONTH PERFORMANCE
+17.12%
YEAR-TO-DATE PERFORMANCE
-4.15%
1 YEAR PERFORMANCE
-9.72%
Tempest Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/10/2025 | $3.22 | $3.18 (-1.24%) | $3.22 | $3.15 | 40.02 K | $12.09 M |
| 12/09/2025 | $3.15 | $3.20 (1.59%) | $3.23 | $3.15 | 83.49 K | $12.17 M |
| 12/08/2025 | $3.15 | $3.11 (-1.27%) | $3.20 | $3.04 | 99.21 K | $11.83 M |
| 12/05/2025 | $3.42 | $3.12 (-8.77%) | $3.50 | $3.11 | 158.65 K | $11.87 M |
| 12/04/2025 | $3.32 | $3.42 (3.01%) | $3.48 | $3.25 | 246.60 K | $13.01 M |
| 12/03/2025 | $3.02 | $3.27 (8.28%) | $3.34 | $3.01 | 263.50 K | $12.44 M |
| 12/02/2025 | $3.06 | $3.03 (-0.98%) | $3.14 | $3.00 | 166.90 K | $11.52 M |
| 12/01/2025 | $3.15 | $3.05 (-3.17%) | $3.22 | $3.04 | 134.64 K | $11.60 M |
| 11/28/2025 | $3.21 | $3.20 (-0.31%) | $3.23 | $3.04 | 159.50 K | $12.17 M |
| 11/26/2025 | $3.16 | $3.21 (1.58%) | $3.25 | $3.03 | 271.87 K | $12.21 M |
| 11/25/2025 | $3.47 | $3.20 (-7.78%) | $3.49 | $3.01 | 692.60 K | $12.17 M |
| 11/24/2025 | $3.53 | $4.17 (18.13%) | $4.22 | $3.32 | 637.10 K | $15.86 M |
| 11/21/2025 | $3.61 | $3.50 (-3.05%) | $3.75 | $3.30 | 287.70 K | $13.31 M |
| 11/20/2025 | $4.41 | $3.68 (-16.55%) | $4.75 | $3.66 | 514.50 K | $13.99 M |
| 11/19/2025 | $9.14 | $4.75 (-48.03%) | $9.25 | $4.50 | 957.60 K | $18.06 M |
| 11/18/2025 | $9.17 | $9.24 (0.76%) | $9.39 | $9.10 | 26.56 K | $35.14 M |
| 11/17/2025 | $9.07 | $9.38 (3.42%) | $9.75 | $9.07 | 41.91 K | $35.67 M |
| 11/14/2025 | $8.89 | $9.07 (2.02%) | $9.25 | $8.51 | 22.53 K | $34.49 M |
| 11/13/2025 | $9.19 | $8.86 (-3.59%) | $9.25 | $8.62 | 33.00 K | $33.69 M |
| 11/12/2025 | $9.54 | $8.70 (-8.81%) | $9.68 | $8.36 | 100.20 K | $33.09 M |
| 11/11/2025 | $9.64 | $9.62 (-0.21%) | $9.75 | $9.54 | 28.33 K | $36.58 M |
| 11/10/2025 | $9.53 | $9.79 (2.73%) | $10.33 | $9.53 | 14.60 K | $37.23 M |
| 11/07/2025 | $9.35 | $9.52 (1.82%) | $9.97 | $9.31 | 31.96 K | $36.20 M |
| 11/06/2025 | $10.00 | $9.54 (-4.6%) | $10.25 | $9.54 | 20.38 K | $36.28 M |
| 11/05/2025 | $9.15 | $9.95 (8.74%) | $10.07 | $9.15 | 43.27 K | $37.84 M |
| 11/04/2025 | $9.86 | $9.12 (-7.51%) | $9.96 | $9.12 | 41.82 K | $34.68 M |
| 11/03/2025 | $10.25 | $10.02 (-2.24%) | $10.45 | $9.81 | 45.47 K | $38.11 M |
| 10/31/2025 | $10.55 | $10.18 (-3.51%) | $10.73 | $10.16 | 20.25 K | $38.71 M |
| 10/30/2025 | $10.67 | $10.52 (-1.41%) | $10.93 | $10.36 | 20.77 K | $40.01 M |
| 10/29/2025 | $10.65 | $10.82 (1.6%) | $10.90 | $10.59 | 13.35 K | $41.15 M |
| 10/28/2025 | $10.96 | $10.89 (-0.64%) | $11.12 | $10.58 | 47.10 K | $41.41 M |
| 10/27/2025 | $10.72 | $11.01 (2.71%) | $11.13 | $10.72 | 22.21 K | $41.87 M |
| 10/24/2025 | $10.55 | $10.68 (1.23%) | $10.74 | $10.45 | 26.75 K | $40.62 M |
| 10/23/2025 | $10.27 | $10.33 (0.58%) | $10.79 | $10.22 | 30.02 K | $39.28 M |
| 10/22/2025 | $10.40 | $10.24 (-1.54%) | $10.47 | $10.09 | 39.48 K | $38.94 M |
| 10/21/2025 | $10.50 | $10.52 (0.19%) | $10.67 | $10.32 | 21.25 K | $40.01 M |
| 10/20/2025 | $10.46 | $10.53 (0.67%) | $10.77 | $10.09 | 38.82 K | $40.05 M |
| 10/17/2025 | $11.09 | $10.14 (-8.57%) | $11.15 | $10.09 | 81.40 K | $38.56 M |
| 10/16/2025 | $11.69 | $11.09 (-5.13%) | $11.98 | $10.99 | 58.59 K | $42.17 M |
| 10/15/2025 | $12.00 | $11.65 (-2.92%) | $12.23 | $11.53 | 47.90 K | $44.30 M |
| 10/14/2025 | $11.40 | $11.83 (3.77%) | $12.09 | $10.88 | 89.24 K | $44.99 M |
| 10/13/2025 | $10.26 | $11.53 (12.38%) | $11.58 | $10.26 | 78.04 K | $43.85 M |
| 10/10/2025 | $10.87 | $10.27 (-5.52%) | $11.08 | $10.21 | 63.45 K | $39.06 M |
| 10/09/2025 | $11.07 | $10.78 (-2.62%) | $11.25 | $10.75 | 35.20 K | $41.00 M |
| 10/08/2025 | $10.61 | $10.98 (3.49%) | $11.16 | $10.61 | 50.85 K | $41.76 M |
| 10/07/2025 | $10.88 | $10.74 (-1.29%) | $10.89 | $10.51 | 39.08 K | $40.84 M |
| 10/06/2025 | $10.45 | $10.84 (3.73%) | $11.07 | $10.45 | 35.70 K | $41.22 M |
| 10/03/2025 | $10.62 | $10.40 (-2.07%) | $10.89 | $10.30 | 33.95 K | $39.55 M |
| 10/02/2025 | $10.36 | $10.77 (3.96%) | $10.90 | $10.30 | 45.60 K | $40.96 M |
| 10/01/2025 | $10.27 | $10.15 (-1.17%) | $10.50 | $10.09 | 33.20 K | $38.60 M |
| 09/30/2025 | $10.22 | $10.28 (0.59%) | $10.33 | $10.09 | 39.34 K | $39.09 M |
| 09/29/2025 | $9.59 | $10.21 (6.47%) | $10.41 | $9.59 | 66.32 K | $38.83 M |
| 09/26/2025 | $9.20 | $9.38 (1.96%) | $9.54 | $9.20 | 19.40 K | $35.67 M |
| 09/25/2025 | $9.16 | $9.31 (1.64%) | $9.39 | $9.02 | 42.47 K | $35.41 M |
| 09/24/2025 | $8.87 | $9.20 (3.72%) | $9.37 | $8.87 | 29.90 K | $34.99 M |
| 09/23/2025 | $9.55 | $8.90 (-6.81%) | $9.55 | $8.90 | 58.15 K | $33.85 M |
| 09/22/2025 | $10.20 | $9.45 (-7.35%) | $10.20 | $9.40 | 89.86 K | $35.94 M |
| 09/19/2025 | $10.15 | $10.13 (-0.2%) | $10.35 | $10.04 | 47.25 K | $38.52 M |
| 09/18/2025 | $9.94 | $10.01 (0.7%) | $10.20 | $9.74 | 45.90 K | $38.07 M |
| 09/17/2025 | $10.14 | $9.58 (-5.52%) | $10.15 | $9.57 | 37.55 K | $36.43 M |
| 09/16/2025 | $10.00 | $10.07 (0.7%) | $10.18 | $9.80 | 23.64 K | $38.30 M |
| 09/15/2025 | $10.13 | $9.92 (-2.07%) | $10.43 | $9.92 | 42.21 K | $37.73 M |
| 09/12/2025 | $10.78 | $10.26 (-4.82%) | $11.02 | $10.22 | 47.47 K | $39.02 M |
| 09/11/2025 | $10.40 | $10.71 (2.98%) | $11.00 | $10.40 | 46.84 K | $40.73 M |
| 09/10/2025 | $11.00 | $10.51 (-4.45%) | $11.14 | $10.40 | 73.91 K | $39.97 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.
