5 DAY PERFORMANCE
+32.72%
1 MONTH PERFORMANCE
+31.37%
3 MONTH PERFORMANCE
+19.17%
6 MONTH PERFORMANCE
-9.15%
YEAR-TO-DATE PERFORMANCE
+28.38%
1 YEAR PERFORMANCE
+170.00%
Tyra Biosciences Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | $24.26 | 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%) | $25.77 | $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 |
| 08/04/2026 | $32.21 | $32.53 (0.99%) | $32.99 | $31.92 | 396.50 K | $2.15 B |
| 08/03/2026 | $31.06 | $32.04 (3.16%) | $32.56 | $30.82 | 507.32 K | $2.11 B |
| 07/31/2026 | $33.06 | $31.88 (-3.57%) | $33.06 | $31.12 | 712.73 K | $2.10 B |
| 07/30/2026 | $31.39 | $33.06 (5.32%) | $33.26 | $31.06 | 854.05 K | $2.04 B |
| 07/29/2026 | $31.32 | $31.11 (-0.67%) | $31.80 | $30.16 | 496.10 K | $1.92 B |
| 07/28/2026 | $31.21 | $30.88 (-1.06%) | $31.71 | $30.38 | 410.20 K | $1.91 B |
| 07/27/2026 | $30.79 | $31.06 (0.88%) | $32.26 | $30.79 | 473.80 K | $1.92 B |
| 07/24/2026 | $31.08 | $30.63 (-1.45%) | $31.08 | $30.02 | 646.30 K | $1.89 B |
| 07/23/2026 | $30.13 | $30.80 (2.22%) | $30.80 | $29.70 | 435.50 K | $1.90 B |
| 07/22/2026 | $32.27 | $30.59 (-5.21%) | $32.27 | $30.55 | 470.60 K | $1.89 B |
| 07/21/2026 | $31.07 | $31.85 (2.51%) | $31.96 | $31.05 | 353.20 K | $1.97 B |
| 07/20/2026 | $32.00 | $31.06 (-2.94%) | $33.05 | $31.03 | 348.50 K | $1.92 B |
| 07/17/2026 | $31.14 | $32.13 (3.18%) | $33.72 | $30.08 | 621.60 K | $1.98 B |
| 07/16/2026 | $31.98 | $31.61 (-1.16%) | $32.65 | $31.24 | 473.67 K | $1.95 B |
| 07/15/2026 | $32.54 | $32.38 (-0.49%) | $33.43 | $31.62 | 388.74 K | $2.00 B |
| 07/14/2026 | $32.61 | $32.88 (0.83%) | $33.15 | $31.80 | 580.40 K | $2.03 B |
| 07/13/2026 | $32.16 | $32.67 (1.59%) | $33.12 | $31.40 | 642.11 K | $2.02 B |
| 07/10/2026 | $32.80 | $32.75 (-0.15%) | $33.27 | $31.09 | 1.01 M | $2.02 B |
| 07/09/2026 | $32.23 | $33.01 (2.42%) | $33.12 | $31.93 | 612.24 K | $2.04 B |
| 07/08/2026 | $31.90 | $32.57 (2.1%) | $32.84 | $31.43 | 614.60 K | $2.01 B |
| 07/07/2026 | $31.06 | $31.94 (2.83%) | $32.76 | $30.29 | 754.60 K | $1.97 B |
| 07/06/2026 | $30.72 | $30.86 (0.46%) | $31.62 | $30.01 | 500.72 K | $1.91 B |
| 07/02/2026 | $29.71 | $30.62 (3.06%) | $30.78 | $29.33 | 646.05 K | $1.89 B |
| 07/01/2026 | $31.92 | $29.41 (-7.86%) | $32.30 | $29.27 | 762.23 K | $1.82 B |
| 06/30/2026 | $32.59 | $31.94 (-1.99%) | $32.62 | $31.41 | 826.10 K | $1.97 B |
| 06/29/2026 | $31.71 | $32.11 (1.26%) | $32.30 | $30.93 | 633.30 K | $1.98 B |
| 06/26/2026 | $30.92 | $31.88 (3.1%) | $32.26 | $30.08 | 4.23 M | $1.97 B |
| 06/25/2026 | $30.34 | $30.94 (1.98%) | $31.57 | $30.21 | 653.20 K | $1.91 B |
| 06/24/2026 | $30.01 | $30.37 (1.2%) | $31.21 | $29.68 | 633.70 K | $1.88 B |
| 06/23/2026 | $29.44 | $30.06 (2.11%) | $31.30 | $28.87 | 1.03 M | $1.86 B |
| 06/22/2026 | $28.63 | $30.14 (5.27%) | $30.40 | $28.06 | 885.50 K | $1.86 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.
