5 DAY PERFORMANCE
+179.11%
1 MONTH PERFORMANCE
+141.19%
3 MONTH PERFORMANCE
+21.32%
6 MONTH PERFORMANCE
-0.42%
YEAR-TO-DATE PERFORMANCE
-16.72%
1 YEAR PERFORMANCE
-66.00%
Tempest Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $0.92 | $0.91 (-1.34%) | $0.93 | $0.91 | 77.65 K | $10.06 M |
| 08/06/2026 | $0.91 | $0.90 (-0.84%) | $0.94 | $0.90 | 26.12 K | $9.86 M |
| 08/05/2026 | $0.90 | $0.91 (1.59%) | $0.94 | $0.89 | 99.80 K | $9.99 M |
| 08/04/2026 | $0.87 | $0.89 (2.35%) | $0.90 | $0.87 | 67.90 K | $9.70 M |
| 08/03/2026 | $0.89 | $0.88 (-1.67%) | $0.90 | $0.87 | 104.31 K | $9.57 M |
| 07/31/2026 | $0.88 | $0.86 (-3.01%) | $0.89 | $0.85 | 69.51 K | $9.36 M |
| 07/30/2026 | $0.89 | $0.86 (-3.22%) | $0.90 | $0.86 | 42.24 K | $9.44 M |
| 07/29/2026 | $0.85 | $0.89 (4.99%) | $0.92 | $0.84 | 158.70 K | $9.76 M |
| 07/28/2026 | $0.94 | $0.87 (-6.97%) | $0.96 | $0.87 | 151.26 K | $9.52 M |
| 07/27/2026 | $0.91 | $0.93 (3.25%) | $0.98 | $0.91 | 127.85 K | $10.22 M |
| 07/24/2026 | $0.93 | $0.93 (-0.71%) | $0.99 | $0.87 | 262.94 K | $10.12 M |
| 07/23/2026 | $0.97 | $0.94 (-2.81%) | $1.00 | $0.93 | 468.73 K | $10.28 M |
| 07/22/2026 | $0.98 | $0.95 (-3.2%) | $0.99 | $0.95 | 87.50 K | $10.40 M |
| 07/21/2026 | $0.95 | $0.99 (3.98%) | $1.03 | $0.94 | 495.60 K | $10.82 M |
| 07/20/2026 | $0.97 | $0.95 (-1.41%) | $0.98 | $0.94 | 97.50 K | $10.41 M |
| 07/17/2026 | $0.99 | $0.97 (-2.18%) | $1.00 | $0.93 | 207.60 K | $10.56 M |
| 07/16/2026 | $1.05 | $0.98 (-7.03%) | $1.05 | $0.96 | 121.30 K | $10.67 M |
| 07/15/2026 | $1.00 | $1.07 (7.02%) | $1.09 | $0.98 | 269.24 K | $11.70 M |
| 07/14/2026 | $0.98 | $0.98 (0.05%) | $1.04 | $0.94 | 174.40 K | $10.72 M |
| 07/13/2026 | $1.00 | $0.98 (-1.58%) | $1.08 | $0.97 | 450.72 K | $10.75 M |
| 07/10/2026 | $0.98 | $0.97 (-0.71%) | $1.00 | $0.96 | 95.60 K | $10.64 M |
| 07/09/2026 | $0.99 | $0.97 (-1.54%) | $1.01 | $0.96 | 61.04 K | $10.66 M |
| 07/08/2026 | $0.98 | $0.99 (0.74%) | $1.02 | $0.95 | 180.83 K | $10.79 M |
| 07/07/2026 | $1.07 | $0.99 (-7.39%) | $1.08 | $0.95 | 142.90 K | $10.83 M |
| 07/06/2026 | $1.07 | $1.07 (0%) | $1.10 | $1.04 | 99.83 K | $11.70 M |
| 07/02/2026 | $1.11 | $1.09 (-1.8%) | $1.12 | $1.05 | 81.80 K | $11.92 M |
| 07/01/2026 | $1.09 | $1.11 (1.83%) | $1.13 | $1.09 | 45.53 K | $12.13 M |
| 06/30/2026 | $1.10 | $1.11 (0.91%) | $1.13 | $1.08 | 125.07 K | $12.13 M |
| 06/29/2026 | $1.07 | $1.10 (2.8%) | $1.10 | $1.04 | 93.24 K | $12.02 M |
| 06/26/2026 | $1.07 | $1.08 (0.93%) | $1.10 | $1.03 | 140.40 K | $11.81 M |
| 06/25/2026 | $1.17 | $1.05 (-10.26%) | $1.17 | $1.02 | 248.39 K | $11.48 M |
| 06/24/2026 | $1.25 | $1.16 (-7.2%) | $1.31 | $1.16 | 288.83 K | $12.68 M |
| 06/23/2026 | $1.26 | $1.25 (-0.79%) | $1.30 | $1.24 | 1.34 M | $13.66 M |
| 06/22/2026 | $1.25 | $1.25 (0%) | $1.30 | $1.23 | 28.44 K | $13.66 M |
| 06/18/2026 | $1.25 | $1.23 (-1.6%) | $1.26 | $1.22 | 51.03 K | $13.45 M |
| 06/17/2026 | $1.24 | $1.25 (0.81%) | $1.31 | $1.24 | 58.61 K | $13.66 M |
| 06/16/2026 | $1.25 | $1.25 (0%) | $1.29 | $1.25 | 64.81 K | $13.66 M |
| 06/15/2026 | $1.29 | $1.25 (-3.1%) | $1.30 | $1.25 | 70.74 K | $13.66 M |
| 06/12/2026 | $1.26 | $1.26 (0%) | $1.29 | $1.25 | 37.80 K | $13.77 M |
| 06/11/2026 | $1.27 | $1.25 (-1.57%) | $1.28 | $1.24 | 41.48 K | $13.66 M |
| 06/10/2026 | $1.26 | $1.27 (0.79%) | $1.31 | $1.26 | 27.65 K | $13.88 M |
| 06/09/2026 | $1.24 | $1.27 (2.42%) | $1.29 | $1.24 | 73.00 K | $13.88 M |
| 06/08/2026 | $1.28 | $1.27 (-0.78%) | $1.31 | $1.25 | 79.05 K | $13.88 M |
| 06/05/2026 | $1.28 | $1.27 (-0.78%) | $1.31 | $1.26 | 105.30 K | $13.88 M |
| 06/04/2026 | $1.23 | $1.30 (5.69%) | $1.31 | $1.23 | 106.50 K | $14.21 M |
| 06/03/2026 | $1.32 | $1.27 (-3.79%) | $1.33 | $1.24 | 118.80 K | $13.88 M |
| 06/02/2026 | $1.43 | $1.31 (-8.39%) | $1.43 | $1.29 | 265.60 K | $14.32 M |
| 06/01/2026 | $1.53 | $1.45 (-5.23%) | $1.55 | $1.45 | 193.46 K | $15.85 M |
| 05/29/2026 | $1.67 | $1.53 (-8.38%) | $1.67 | $1.51 | 240.52 K | $16.73 M |
| 05/28/2026 | $1.77 | $1.73 (-2.26%) | $1.80 | $1.72 | 107.00 K | $18.91 M |
| 05/27/2026 | $1.76 | $1.79 (1.7%) | $1.86 | $1.75 | 48.14 K | $19.57 M |
| 05/26/2026 | $1.85 | $1.77 (-4.32%) | $1.86 | $1.77 | 115.24 K | $19.35 M |
| 05/22/2026 | $1.86 | $1.86 (0%) | $1.95 | $1.84 | 59.03 K | $20.33 M |
| 05/21/2026 | $1.82 | $1.81 (-0.55%) | $1.83 | $1.76 | 59.53 K | $19.79 M |
| 05/20/2026 | $1.77 | $1.86 (5.08%) | $1.89 | $1.74 | 103.88 K | $20.33 M |
| 05/19/2026 | $1.82 | $1.78 (-2.2%) | $1.82 | $1.73 | 94.22 K | $19.46 M |
| 05/18/2026 | $1.83 | $1.82 (-0.55%) | $1.89 | $1.82 | 43.60 K | $19.90 M |
| 05/15/2026 | $2.00 | $1.83 (-8.5%) | $2.00 | $1.83 | 271.60 K | $20.00 M |
| 05/14/2026 | $1.91 | $2.09 (9.42%) | $2.12 | $1.89 | 255.12 K | $22.85 M |
| 05/13/2026 | $1.90 | $1.84 (-3.16%) | $2.02 | $1.81 | 109.91 K | $20.11 M |
| 05/12/2026 | $1.92 | $1.92 (0%) | $1.97 | $1.87 | 61.15 K | $20.99 M |
| 05/11/2026 | $1.97 | $1.94 (-1.52%) | $1.99 | $1.91 | 72.75 K | $21.21 M |
| 05/08/2026 | $2.00 | $1.99 (-0.5%) | $2.05 | $1.97 | 83.42 K | $21.75 M |
| 05/07/2026 | $2.00 | $1.97 (-1.5%) | $2.05 | $1.91 | 85.00 K | $21.54 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.
