5 DAY PERFORMANCE
+17.16%
1 MONTH PERFORMANCE
+50.31%
3 MONTH PERFORMANCE
-0.42%
6 MONTH PERFORMANCE
-74.95%
YEAR-TO-DATE PERFORMANCE
-16.72%
1 YEAR PERFORMANCE
-64.17%
Tempest Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $2.13 | $2.01 (-5.63%) | $2.15 | $1.94 | 213.95 K | $8.30 M |
| 05/05/2026 | $2.12 | $2.15 (1.42%) | $2.16 | $2.06 | 122.53 K | $8.92 M |
| 05/04/2026 | $2.04 | $2.11 (3.43%) | $2.18 | $2.03 | 117.10 K | $8.76 M |
| 05/01/2026 | $2.03 | $2.04 (0.49%) | $2.09 | $1.99 | 154.20 K | $8.47 M |
| 04/30/2026 | $1.74 | $1.99 (14.37%) | $2.08 | $1.74 | 416.42 K | $8.26 M |
| 04/29/2026 | $1.70 | $1.74 (2.35%) | $1.74 | $1.64 | 118.36 K | $7.22 M |
| 04/28/2026 | $1.73 | $1.69 (-2.31%) | $1.76 | $1.68 | 128.00 K | $7.01 M |
| 04/27/2026 | $1.81 | $1.72 (-4.97%) | $1.81 | $1.68 | 219.42 K | $7.14 M |
| 04/24/2026 | $1.80 | $1.79 (-0.56%) | $1.88 | $1.78 | 100.00 K | $7.43 M |
| 04/23/2026 | $1.85 | $1.80 (-2.7%) | $1.91 | $1.78 | 154.51 K | $7.47 M |
| 04/22/2026 | $1.78 | $1.85 (3.93%) | $1.91 | $1.77 | 164.90 K | $7.68 M |
| 04/21/2026 | $1.93 | $1.77 (-8.29%) | $1.96 | $1.76 | 233.20 K | $7.35 M |
| 04/20/2026 | $1.96 | $1.94 (-1.02%) | $2.00 | $1.88 | 128.03 K | $8.05 M |
| 04/17/2026 | $2.24 | $1.96 (-12.5%) | $2.28 | $1.80 | 498.12 K | $8.13 M |
| 04/16/2026 | $2.12 | $2.24 (5.66%) | $2.46 | $2.02 | 507.50 K | $9.30 M |
| 04/15/2026 | $2.25 | $2.12 (-5.78%) | $2.25 | $2.10 | 173.82 K | $8.80 M |
| 04/14/2026 | $2.21 | $2.25 (1.81%) | $2.27 | $2.05 | 314.49 K | $9.34 M |
| 04/13/2026 | $2.08 | $2.14 (2.88%) | $2.30 | $2.01 | 566.02 K | $8.88 M |
| 04/10/2026 | $1.63 | $2.05 (25.77%) | $2.15 | $1.59 | 1.71 M | $8.51 M |
| 04/09/2026 | $1.56 | $1.58 (1.28%) | $1.63 | $1.55 | 111.11 K | $6.56 M |
| 04/08/2026 | $1.60 | $1.56 (-2.5%) | $1.61 | $1.54 | 152.32 K | $6.47 M |
| 04/07/2026 | $1.57 | $1.56 (-0.64%) | $1.58 | $1.51 | 54.23 K | $6.47 M |
| 04/06/2026 | $1.61 | $1.59 (-1.24%) | $1.66 | $1.55 | 181.45 K | $6.60 M |
| 04/02/2026 | $1.58 | $1.59 (0.63%) | $1.63 | $1.55 | 71.34 K | $6.60 M |
| 04/01/2026 | $1.65 | $1.62 (-1.82%) | $1.68 | $1.59 | 102.71 K | $6.72 M |
| 03/31/2026 | $1.60 | $1.64 (2.5%) | $1.66 | $1.50 | 178.55 K | $6.81 M |
| 03/30/2026 | $1.69 | $1.52 (-10.06%) | $1.69 | $1.52 | 204.20 K | $6.31 M |
| 03/27/2026 | $1.60 | $1.73 (8.12%) | $1.76 | $1.56 | 326.50 K | $7.18 M |
| 03/26/2026 | $1.94 | $1.66 (-14.43%) | $1.95 | $1.65 | 1.09 M | $6.89 M |
| 03/25/2026 | $1.76 | $1.74 (-1.14%) | $1.79 | $1.65 | 654.03 K | $7.73 M |
| 03/24/2026 | $1.83 | $1.75 (-4.37%) | $1.85 | $1.75 | 99.20 K | $7.77 M |
| 03/23/2026 | $2.10 | $1.84 (-12.38%) | $2.13 | $1.72 | 449.30 K | $8.17 M |
| 03/20/2026 | $2.17 | $2.29 (5.53%) | $2.30 | $2.12 | 294.12 K | $10.17 M |
| 03/19/2026 | $2.16 | $2.16 (0%) | $2.29 | $2.16 | 37.40 K | $9.59 M |
| 03/18/2026 | $2.23 | $2.16 (-3.14%) | $2.28 | $2.16 | 28.67 K | $9.59 M |
| 03/17/2026 | $2.26 | $2.27 (0.44%) | $2.28 | $2.24 | 26.35 K | $10.08 M |
| 03/16/2026 | $2.24 | $2.21 (-1.34%) | $2.27 | $2.17 | 22.50 K | $9.81 M |
| 03/13/2026 | $2.29 | $2.26 (-1.31%) | $2.35 | $2.21 | 46.83 K | $10.03 M |
| 03/12/2026 | $2.38 | $2.29 (-3.78%) | $2.38 | $2.28 | 61.97 K | $10.17 M |
| 03/11/2026 | $2.42 | $2.40 (-0.83%) | $2.43 | $2.37 | 43.00 K | $10.66 M |
| 03/10/2026 | $2.39 | $2.40 (0.42%) | $2.47 | $2.36 | 83.01 K | $10.66 M |
| 03/09/2026 | $2.29 | $2.39 (4.37%) | $2.40 | $2.28 | 74.15 K | $10.61 M |
| 03/06/2026 | $2.28 | $2.31 (1.32%) | $2.33 | $2.23 | 36.35 K | $10.26 M |
| 03/05/2026 | $2.34 | $2.31 (-1.28%) | $2.46 | $2.25 | 64.61 K | $10.26 M |
| 03/04/2026 | $2.20 | $2.34 (6.36%) | $2.38 | $2.17 | 134.21 K | $10.39 M |
| 03/03/2026 | $2.18 | $2.25 (3.21%) | $2.30 | $2.13 | 144.92 K | $9.99 M |
| 03/02/2026 | $2.21 | $2.22 (0.45%) | $2.29 | $2.21 | 28.03 K | $9.86 M |
| 02/27/2026 | $2.22 | $2.28 (2.7%) | $2.28 | $2.20 | 24.37 K | $10.12 M |
| 02/26/2026 | $2.30 | $2.29 (-0.43%) | $2.32 | $2.24 | 52.13 K | $10.17 M |
| 02/25/2026 | $2.31 | $2.33 (0.87%) | $2.33 | $2.12 | 672.90 K | $10.35 M |
| 02/24/2026 | $2.40 | $2.49 (3.75%) | $2.52 | $2.40 | 37.51 K | $11.06 M |
| 02/23/2026 | $2.41 | $2.40 (-0.41%) | $2.44 | $2.34 | 39.55 K | $10.66 M |
| 02/20/2026 | $2.43 | $2.40 (-1.23%) | $2.45 | $2.38 | 40.30 K | $10.66 M |
| 02/19/2026 | $2.39 | $2.43 (1.67%) | $2.44 | $2.35 | 46.96 K | $10.79 M |
| 02/18/2026 | $2.31 | $2.37 (2.6%) | $2.39 | $2.25 | 20.30 K | $10.52 M |
| 02/17/2026 | $2.36 | $2.36 (0%) | $2.39 | $2.29 | 18.60 K | $10.48 M |
| 02/13/2026 | $2.39 | $2.36 (-1.26%) | $2.46 | $2.26 | 30.90 K | $10.48 M |
| 02/12/2026 | $2.36 | $2.31 (-2.12%) | $2.37 | $2.29 | 18.50 K | $10.26 M |
| 02/11/2026 | $2.34 | $2.33 (-0.43%) | $2.40 | $2.16 | 107.71 K | $10.35 M |
| 02/10/2026 | $2.30 | $2.42 (5.22%) | $2.46 | $2.25 | 175.00 K | $10.75 M |
| 02/09/2026 | $2.41 | $2.30 (-4.56%) | $2.44 | $2.29 | 37.50 K | $10.21 M |
| 02/06/2026 | $2.21 | $2.40 (8.6%) | $2.50 | $2.21 | 82.38 K | $10.66 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.
