5 DAY PERFORMANCE
+60.18%
1 MONTH PERFORMANCE
+61.25%
3 MONTH PERFORMANCE
+31.27%
6 MONTH PERFORMANCE
-0.53%
YEAR-TO-DATE PERFORMANCE
+28.38%
1 YEAR PERFORMANCE
+127.73%
Tyra Biosciences Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $21.54 | $20.89 (-3.02%) | $21.65 | $20.79 | 694.66 K | $1.38 B |
| 11/04/2026 | $21.91 | $21.53 (-1.73%) | $21.91 | $20.78 | 542.63 K | $1.42 B |
| 11/03/2026 | $21.50 | $21.37 (-0.6%) | $21.94 | $21.23 | 433.80 K | $1.41 B |
| 11/02/2026 | $21.08 | $21.33 (1.19%) | $21.62 | $20.75 | 539.40 K | $1.41 B |
| 10/30/2026 | $21.18 | $21.07 (-0.52%) | $21.55 | $20.32 | 625.80 K | $1.39 B |
| 10/29/2026 | $21.92 | $21.48 (-2.01%) | $22.37 | $21.10 | 734.90 K | $1.42 B |
| 10/28/2026 | $21.31 | $21.75 (2.06%) | $21.79 | $21.16 | 354.87 K | $1.44 B |
| 10/27/2026 | $20.45 | $21.52 (5.23%) | $21.59 | $20.05 | 523.03 K | $1.42 B |
| 10/26/2026 | $20.76 | $20.42 (-1.64%) | $21.00 | $20.31 | 790.34 K | $1.35 B |
| 10/23/2026 | $20.85 | $20.45 (-1.92%) | $20.85 | $20.09 | 520.40 K | $1.35 B |
| 10/22/2026 | $20.58 | $20.87 (1.41%) | $21.28 | $20.22 | 826.15 K | $1.38 B |
| 10/21/2026 | $20.52 | $20.60 (0.39%) | $20.99 | $20.13 | 724.34 K | $1.36 B |
| 10/20/2026 | $19.42 | $20.47 (5.41%) | $20.58 | $19.35 | 607.60 K | $1.35 B |
| 10/19/2026 | $18.75 | $19.34 (3.15%) | $19.49 | $18.49 | 871.85 K | $1.28 B |
| 10/16/2026 | $19.09 | $18.52 (-2.99%) | $19.09 | $18.26 | 648.97 K | $1.22 B |
| 10/15/2026 | $18.86 | $19.04 (0.95%) | $19.30 | $18.76 | 418.03 K | $1.26 B |
| 10/14/2026 | $18.44 | $18.70 (1.41%) | $18.83 | $18.25 | 484.00 K | $1.23 B |
| 10/13/2026 | $19.39 | $18.56 (-4.28%) | $19.60 | $18.54 | 469.54 K | $1.22 B |
| 10/12/2026 | $19.73 | $19.60 (-0.66%) | $20.03 | $19.51 | 334.41 K | $1.29 B |
| 10/09/2026 | $19.93 | $19.94 (0.05%) | $20.59 | $19.73 | 649.44 K | $1.32 B |
| 10/08/2026 | $20.12 | $19.97 (-0.75%) | $20.17 | $19.50 | 792.30 K | $1.32 B |
| 10/07/2026 | $19.97 | $20.39 (2.1%) | $20.79 | $19.80 | 477.74 K | $1.35 B |
| 10/06/2026 | $20.93 | $20.24 (-3.3%) | $20.99 | $19.60 | 763.40 K | $1.34 B |
| 10/05/2026 | $20.57 | $20.93 (1.75%) | $21.03 | $19.94 | 614.40 K | $1.38 B |
| 10/02/2026 | $21.25 | $20.43 (-3.86%) | $21.39 | $20.17 | 1.05 M | $1.35 B |
| 10/01/2026 | $21.78 | $21.01 (-3.54%) | $22.32 | $20.88 | 889.70 K | $1.39 B |
| 09/30/2026 | $22.19 | $21.87 (-1.44%) | $22.45 | $21.70 | 1.03 M | $1.44 B |
| 09/29/2026 | $21.37 | $21.98 (2.85%) | $22.62 | $21.29 | 501.80 K | $1.45 B |
| 09/28/2026 | $21.57 | $21.45 (-0.56%) | $21.93 | $21.00 | 824.60 K | $1.42 B |
| 09/25/2026 | $22.33 | $21.76 (-2.55%) | $22.41 | $21.67 | 1.42 M | $1.44 B |
| 09/24/2026 | $23.17 | $22.41 (-3.28%) | $23.41 | $22.12 | 1.09 M | $1.48 B |
| 09/23/2026 | $25.27 | $23.23 (-8.07%) | $25.39 | $22.86 | 1.10 M | $1.53 B |
| 09/22/2026 | $25.77 | $25.57 (-0.78%) | $26.43 | $25.20 | 1.22 M | $1.69 B |
| 09/21/2026 | $26.04 | $25.65 (-1.5%) | $26.96 | $25.40 | 989.22 K | $1.69 B |
| 09/18/2026 | $24.58 | $25.73 (4.68%) | $25.88 | $24.40 | 2.07 M | $1.70 B |
| 09/17/2026 | $24.80 | $24.43 (-1.49%) | $25.17 | $24.27 | 511.83 K | $1.61 B |
| 09/16/2026 | $25.58 | $24.35 (-4.81%) | $26.15 | $24.15 | 1.14 M | $1.61 B |
| 09/15/2026 | $24.71 | $25.43 (2.91%) | $25.78 | $24.15 | 1.14 M | $1.68 B |
| 09/14/2026 | $23.20 | $25.07 (8.06%) | $26.36 | $23.20 | 2.07 M | $1.65 B |
| 09/11/2026 | $23.63 | $22.03 (-6.77%) | $23.96 | $21.86 | 1.55 M | $1.45 B |
| 09/10/2026 | $21.41 | $23.54 (9.95%) | $23.64 | $21.27 | 2.48 M | $1.55 B |
| 09/09/2026 | $18.94 | $22.01 (16.21%) | $22.30 | $18.66 | 6.07 M | $1.45 B |
| 09/08/2026 | $27.95 | $26.73 (-4.36%) | $29.49 | $26.70 | 1.16 M | $1.76 B |
| 09/04/2026 | $24.51 | $28.65 (16.89%) | $29.56 | $24.51 | 1.86 M | $1.89 B |
| 09/03/2026 | $25.22 | $24.86 (-1.43%) | $25.59 | $24.61 | 603.55 K | $1.64 B |
| 09/02/2026 | $25.52 | $25.13 (-1.53%) | $26.42 | $24.80 | 567.92 K | $1.66 B |
| 09/01/2026 | $24.99 | $25.30 (1.24%) | $25.59 | $24.84 | 423.51 K | $1.67 B |
| 08/31/2026 | $24.82 | $25.03 (0.85%) | $25.21 | $24.17 | 423.80 K | $1.65 B |
| 08/28/2026 | $25.88 | $24.94 (-3.63%) | $25.88 | $24.91 | 217.50 K | $1.65 B |
| 08/27/2026 | $26.17 | $26.13 (-0.15%) | $26.69 | $25.92 | 254.00 K | $1.72 B |
| 08/26/2026 | $26.63 | $26.22 (-1.54%) | $26.79 | $26.03 | 286.93 K | $1.73 B |
| 08/25/2026 | $26.47 | $26.69 (0.83%) | $26.99 | $26.30 | 317.81 K | $1.76 B |
| 08/24/2026 | $25.99 | $26.09 (0.38%) | $26.42 | $25.18 | 321.12 K | $1.72 B |
| 08/21/2026 | $25.95 | $26.05 (0.39%) | $26.81 | $25.95 | 493.60 K | $1.72 B |
| 08/20/2026 | $26.36 | $25.69 (-2.54%) | $26.36 | $25.08 | 324.50 K | $1.70 B |
| 08/19/2026 | $26.69 | $26.81 (0.45%) | $26.98 | $26.27 | 303.63 K | $1.77 B |
| 08/18/2026 | $26.30 | $26.04 (-0.99%) | $26.71 | $25.63 | 341.49 K | $1.72 B |
| 08/17/2026 | $25.00 | $26.22 (4.88%) | $27.06 | $24.98 | 596.34 K | $1.73 B |
| 08/14/2026 | $24.92 | $25.29 (1.48%) | $25.53 | $24.61 | 420.53 K | $1.67 B |
| 08/13/2026 | $25.33 | $25.02 (-1.22%) | $25.45 | $24.83 | 528.40 K | $1.65 B |
| 08/12/2026 | $25.49 | $25.30 (-0.75%) | $25.65 | $24.89 | 478.35 K | $1.67 B |
| 08/11/2026 | $26.25 | $25.18 (-4.08%) | $26.45 | $24.75 | 730.13 K | $1.66 B |
| 08/10/2026 | $26.42 | $26.25 (-0.64%) | $26.81 | $25.92 | 439.50 K | $1.73 B |
| 08/07/2026 | $27.38 | $26.51 (-3.18%) | $27.82 | $26.14 | 820.62 K | $1.75 B |
| 08/06/2026 | $25.69 | $26.96 (4.94%) | $27.33 | $25.68 | 776.10 K | $1.78 B |
| 08/05/2026 | $29.00 | $25.71 (-11.34%) | $30.59 | $25.46 | 2.74 M | $1.70 B |
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.
