5 DAY PERFORMANCE
+94.31%
1 MONTH PERFORMANCE
+28.49%
3 MONTH PERFORMANCE
+29.89%
6 MONTH PERFORMANCE
-21.38%
YEAR-TO-DATE PERFORMANCE
-16.72%
1 YEAR PERFORMANCE
-65.11%
Tempest Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $2.13 | $2.02 (-5.16%) | $2.15 | $1.94 | 246.10 K | $22.08 M |
| 05/05/2026 | $2.12 | $2.15 (1.42%) | $2.16 | $2.06 | 122.53 K | $23.50 M |
| 05/04/2026 | $2.04 | $2.11 (3.43%) | $2.18 | $2.03 | 117.10 K | $23.07 M |
| 05/01/2026 | $2.03 | $2.04 (0.49%) | $2.09 | $1.99 | 154.20 K | $22.30 M |
| 04/30/2026 | $1.74 | $1.99 (14.37%) | $2.08 | $1.74 | 416.42 K | $21.75 M |
| 04/29/2026 | $1.70 | $1.74 (2.35%) | $1.74 | $1.64 | 118.36 K | $19.02 M |
| 04/28/2026 | $1.73 | $1.69 (-2.31%) | $1.76 | $1.68 | 128.00 K | $18.47 M |
| 04/27/2026 | $1.81 | $1.72 (-4.97%) | $1.81 | $1.68 | 219.42 K | $18.80 M |
| 04/24/2026 | $1.80 | $1.79 (-0.56%) | $1.88 | $1.78 | 100.00 K | $19.57 M |
| 04/23/2026 | $1.85 | $1.80 (-2.7%) | $1.91 | $1.78 | 154.51 K | $19.68 M |
| 04/22/2026 | $1.78 | $1.85 (3.93%) | $1.91 | $1.77 | 164.90 K | $20.22 M |
| 04/21/2026 | $1.93 | $1.77 (-8.29%) | $1.96 | $1.76 | 233.20 K | $19.35 M |
| 04/20/2026 | $1.96 | $1.94 (-1.02%) | $2.00 | $1.88 | 128.03 K | $21.21 M |
| 04/17/2026 | $2.24 | $1.96 (-12.5%) | $2.28 | $1.80 | 498.12 K | $21.43 M |
| 04/16/2026 | $2.12 | $2.24 (5.66%) | $2.46 | $2.02 | 507.50 K | $24.49 M |
| 04/15/2026 | $2.25 | $2.12 (-5.78%) | $2.25 | $2.10 | 173.82 K | $23.17 M |
| 04/14/2026 | $2.21 | $2.25 (1.81%) | $2.27 | $2.05 | 314.49 K | $24.60 M |
| 04/13/2026 | $2.08 | $2.14 (2.88%) | $2.30 | $2.01 | 566.02 K | $23.39 M |
| 04/10/2026 | $1.63 | $2.05 (25.77%) | $2.15 | $1.59 | 1.71 M | $22.41 M |
| 04/09/2026 | $1.56 | $1.58 (1.28%) | $1.63 | $1.55 | 111.11 K | $17.27 M |
| 04/08/2026 | $1.60 | $1.56 (-2.5%) | $1.61 | $1.54 | 152.32 K | $17.05 M |
| 04/07/2026 | $1.57 | $1.56 (-0.64%) | $1.58 | $1.51 | 54.23 K | $17.05 M |
| 04/06/2026 | $1.61 | $1.59 (-1.24%) | $1.66 | $1.55 | 181.45 K | $17.38 M |
| 04/02/2026 | $1.58 | $1.59 (0.63%) | $1.63 | $1.55 | 71.34 K | $17.38 M |
| 04/01/2026 | $1.65 | $1.62 (-1.82%) | $1.68 | $1.59 | 102.71 K | $17.71 M |
| 03/31/2026 | $1.60 | $1.64 (2.5%) | $1.66 | $1.50 | 178.55 K | $17.93 M |
| 03/30/2026 | $1.69 | $1.52 (-10.06%) | $1.69 | $1.52 | 204.20 K | $16.62 M |
| 03/27/2026 | $1.60 | $1.73 (8.12%) | $1.76 | $1.56 | 326.50 K | $18.91 M |
| 03/26/2026 | $1.94 | $1.66 (-14.43%) | $1.95 | $1.65 | 1.09 M | $18.15 M |
| 03/25/2026 | $1.76 | $1.74 (-1.14%) | $1.79 | $1.65 | 654.03 K | $19.02 M |
| 03/24/2026 | $1.83 | $1.75 (-4.37%) | $1.85 | $1.75 | 99.20 K | $19.13 M |
| 03/23/2026 | $2.10 | $1.84 (-12.38%) | $2.13 | $1.72 | 449.30 K | $20.11 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.
