5 DAY PERFORMANCE
+97.52%
1 MONTH PERFORMANCE
+129.81%
3 MONTH PERFORMANCE
+94.31%
6 MONTH PERFORMANCE
+4.37%
YEAR-TO-DATE PERFORMANCE
-16.72%
1 YEAR PERFORMANCE
-76.41%
Tempest Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $0.91 | $0.77 (-14.7%) | $0.93 | $0.77 | 1.85 M | $12.27 M |
| 09/18/2026 | $0.84 | $0.97 (15.24%) | $1.09 | $0.84 | 4.74 M | $14.74 M |
| 09/17/2026 | $1.08 | $0.90 (-17.13%) | $1.08 | $0.85 | 7.87 M | $13.63 M |
| 09/16/2026 | $1.07 | $1.21 (13.08%) | $1.48 | $0.97 | 104.60 M | $18.42 M |
| 09/15/2026 | $0.80 | $0.76 (-5.51%) | $0.81 | $0.74 | 26.44 M | $11.49 M |
| 09/14/2026 | $0.80 | $0.78 (-2%) | $0.82 | $0.75 | 143.42 K | $11.94 M |
| 09/11/2026 | $0.79 | $0.81 (2.75%) | $0.89 | $0.76 | 783.63 K | $12.36 M |
| 09/10/2026 | $0.95 | $0.80 (-15.52%) | $0.95 | $0.80 | 391.01 K | $12.22 M |
| 09/09/2026 | $0.99 | $0.91 (-7.73%) | $0.99 | $0.91 | 189.50 K | $13.84 M |
| 09/08/2026 | $1.02 | $0.99 (-3.22%) | $1.03 | $0.98 | 199.94 K | $15.03 M |
| 09/04/2026 | $1.04 | $1.03 (-0.96%) | $1.05 | $1.01 | 214.71 K | $15.68 M |
| 09/03/2026 | $1.10 | $1.05 (-4.55%) | $1.10 | $1.04 | 182.26 K | $15.99 M |
| 09/02/2026 | $1.05 | $1.10 (4.76%) | $1.12 | $1.05 | 127.70 K | $16.75 M |
| 09/01/2026 | $1.07 | $1.05 (-1.87%) | $1.08 | $1.03 | 177.33 K | $15.99 M |
| 08/31/2026 | $1.06 | $1.09 (2.83%) | $1.13 | $1.06 | 60.83 K | $16.59 M |
| 08/28/2026 | $1.09 | $1.06 (-2.75%) | $1.10 | $1.04 | 64.07 K | $16.14 M |
| 08/27/2026 | $1.10 | $1.08 (-1.82%) | $1.11 | $1.07 | 70.50 K | $16.44 M |
| 08/26/2026 | $1.11 | $1.08 (-2.7%) | $1.11 | $1.07 | 51.77 K | $16.44 M |
| 08/25/2026 | $1.11 | $1.11 (0%) | $1.13 | $1.08 | 75.81 K | $16.90 M |
| 08/24/2026 | $1.05 | $1.10 (4.76%) | $1.14 | $1.01 | 201.24 K | $16.75 M |
| 08/21/2026 | $1.02 | $1.04 (1.96%) | $1.08 | $1.00 | 133.86 K | $15.83 M |
| 08/20/2026 | $1.05 | $1.02 (-2.86%) | $1.07 | $1.00 | 89.58 K | $15.53 M |
| 08/19/2026 | $1.02 | $1.07 (4.9%) | $1.08 | $1.02 | 156.00 K | $16.29 M |
| 08/18/2026 | $1.11 | $1.07 (-3.6%) | $1.11 | $1.01 | 335.00 K | $16.29 M |
| 08/17/2026 | $1.09 | $1.13 (3.67%) | $1.17 | $1.05 | 818.50 K | $17.20 M |
| 08/14/2026 | $1.12 | $1.01 (-9.82%) | $1.12 | $0.99 | 435.20 K | $15.38 M |
| 08/13/2026 | $1.20 | $1.17 (-2.5%) | $1.21 | $1.08 | 286.73 K | $17.81 M |
| 08/12/2026 | $1.20 | $1.21 (0.83%) | $1.24 | $1.16 | 388.50 K | $18.42 M |
| 08/11/2026 | $1.09 | $1.18 (8.26%) | $1.26 | $1.06 | 1.78 M | $17.96 M |
| 08/10/2026 | $0.95 | $1.04 (9.49%) | $1.11 | $0.94 | 449.00 K | $15.83 M |
| 08/07/2026 | $0.91 | $0.92 (0.74%) | $0.93 | $0.90 | 87.50 K | $10.02 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 |
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.
