5 DAY PERFORMANCE
+19.17%
1 MONTH PERFORMANCE
+3.94%
3 MONTH PERFORMANCE
-7.58%
6 MONTH PERFORMANCE
+30.66%
YEAR-TO-DATE PERFORMANCE
+28.38%
1 YEAR PERFORMANCE
+247.58%
Tyra Biosciences Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $28.63 | $30.14 (5.27%) | $30.40 | $28.06 | 885.50 K | $1.86 B |
| 06/18/2026 | $29.98 | $28.32 (-5.54%) | $30.09 | $27.98 | 2.56 M | $1.75 B |
| 06/17/2026 | $28.83 | $29.07 (0.83%) | $29.60 | $28.48 | 744.00 K | $1.79 B |
| 06/16/2026 | $28.55 | $28.21 (-1.19%) | $29.31 | $27.62 | 633.60 K | $1.74 B |
| 06/15/2026 | $27.19 | $28.55 (5%) | $28.57 | $26.58 | 987.12 K | $1.76 B |
| 06/12/2026 | $25.64 | $26.99 (5.27%) | $27.58 | $25.01 | 1.01 M | $1.67 B |
| 06/11/2026 | $25.51 | $25.57 (0.24%) | $26.56 | $24.66 | 1.30 M | $1.58 B |
| 06/10/2026 | $26.19 | $25.42 (-2.94%) | $27.06 | $25.13 | 648.80 K | $1.57 B |
| 06/09/2026 | $27.24 | $25.94 (-4.77%) | $27.29 | $25.22 | 1.42 M | $1.60 B |
| 06/08/2026 | $26.31 | $26.75 (1.67%) | $27.11 | $26.00 | 1.20 M | $1.65 B |
| 06/05/2026 | $27.11 | $26.64 (-1.73%) | $27.79 | $26.41 | 1.49 M | $1.64 B |
| 06/04/2026 | $28.69 | $27.18 (-5.26%) | $29.61 | $26.44 | 1.32 M | $1.68 B |
| 06/03/2026 | $28.51 | $28.69 (0.63%) | $29.81 | $28.40 | 770.35 K | $1.77 B |
| 06/02/2026 | $30.02 | $28.66 (-4.53%) | $30.02 | $28.49 | 716.80 K | $1.77 B |
| 06/01/2026 | $33.35 | $30.39 (-8.88%) | $33.35 | $29.65 | 1.08 M | $1.88 B |
| 05/29/2026 | $32.68 | $33.41 (2.23%) | $33.91 | $32.20 | 1.08 M | $2.06 B |
| 05/28/2026 | $33.36 | $32.68 (-2.04%) | $33.67 | $32.18 | 494.80 K | $2.02 B |
| 05/27/2026 | $33.37 | $33.17 (-0.6%) | $34.50 | $32.75 | 375.70 K | $2.05 B |
| 05/26/2026 | $32.75 | $33.59 (2.56%) | $33.65 | $32.37 | 568.10 K | $2.07 B |
| 05/22/2026 | $33.06 | $32.47 (-1.78%) | $33.45 | $32.16 | 312.02 K | $2.00 B |
| 05/21/2026 | $32.99 | $33.02 (0.09%) | $33.59 | $32.56 | 609.70 K | $2.04 B |
| 05/20/2026 | $34.19 | $33.40 (-2.31%) | $34.82 | $33.37 | 1.15 M | $2.06 B |
| 05/19/2026 | $35.08 | $33.78 (-3.71%) | $35.62 | $33.73 | 1.11 M | $2.09 B |
| 05/18/2026 | $37.02 | $35.66 (-3.67%) | $37.22 | $34.82 | 757.30 K | $2.20 B |
| 05/15/2026 | $35.81 | $37.04 (3.43%) | $37.27 | $34.84 | 1.02 M | $2.29 B |
| 05/14/2026 | $36.03 | $36.51 (1.33%) | $37.03 | $35.17 | 534.50 K | $2.25 B |
| 05/13/2026 | $34.87 | $36.19 (3.79%) | $36.31 | $34.20 | 644.21 K | $2.23 B |
| 05/12/2026 | $33.80 | $34.87 (3.17%) | $35.08 | $33.01 | 471.30 K | $2.15 B |
| 05/11/2026 | $34.38 | $34.01 (-1.08%) | $35.14 | $33.41 | 407.93 K | $2.10 B |
| 05/08/2026 | $32.95 | $34.32 (4.16%) | $34.57 | $32.94 | 896.10 K | $2.12 B |
| 05/07/2026 | $33.80 | $32.90 (-2.66%) | $33.80 | $32.26 | 565.81 K | $2.03 B |
| 05/06/2026 | $33.91 | $33.80 (-0.32%) | $34.98 | $32.89 | 526.30 K | $2.09 B |
| 05/05/2026 | $35.00 | $33.93 (-3.06%) | $35.53 | $33.03 | 503.51 K | $2.10 B |
| 05/04/2026 | $34.04 | $35.14 (3.23%) | $35.55 | $33.64 | 796.40 K | $2.17 B |
| 05/01/2026 | $34.77 | $34.04 (-2.1%) | $35.68 | $33.78 | 741.07 K | $2.10 B |
| 04/30/2026 | $34.24 | $34.75 (1.49%) | $35.45 | $33.99 | 1.56 M | $2.15 B |
| 04/29/2026 | $34.92 | $33.78 (-3.26%) | $36.37 | $33.30 | 1.17 M | $2.09 B |
| 04/28/2026 | $37.00 | $35.06 (-5.24%) | $38.43 | $34.56 | 801.10 K | $2.16 B |
| 04/27/2026 | $37.63 | $36.92 (-1.89%) | $38.63 | $36.48 | 882.83 K | $2.28 B |
| 04/24/2026 | $36.51 | $37.59 (2.96%) | $37.72 | $35.43 | 1.05 M | $2.32 B |
| 04/23/2026 | $37.29 | $36.69 (-1.61%) | $37.90 | $36.33 | 729.72 K | $2.27 B |
| 04/22/2026 | $37.44 | $37.35 (-0.24%) | $38.10 | $36.63 | 948.20 K | $2.31 B |
| 04/21/2026 | $34.23 | $36.69 (7.19%) | $36.74 | $33.61 | 1.27 M | $2.27 B |
| 04/20/2026 | $35.53 | $34.37 (-3.26%) | $35.60 | $34.30 | 1.29 M | $2.12 B |
| 04/17/2026 | $35.55 | $35.56 (0.03%) | $36.60 | $33.87 | 1.35 M | $2.20 B |
| 04/16/2026 | $34.80 | $35.12 (0.92%) | $35.45 | $34.56 | 1.80 M | $2.17 B |
| 04/15/2026 | $35.43 | $34.97 (-1.3%) | $36.67 | $34.87 | 1.06 M | $2.16 B |
| 04/14/2026 | $35.94 | $35.27 (-1.86%) | $36.58 | $35.13 | 1.42 M | $2.18 B |
| 04/13/2026 | $35.62 | $35.62 (0%) | $36.63 | $35.19 | 1.22 M | $2.20 B |
| 04/10/2026 | $36.68 | $35.26 (-3.87%) | $36.99 | $34.94 | 875.34 K | $2.18 B |
| 04/09/2026 | $37.00 | $36.69 (-0.84%) | $38.29 | $36.47 | 1.01 M | $2.27 B |
| 04/08/2026 | $38.19 | $37.13 (-2.78%) | $39.32 | $36.79 | 857.70 K | $2.29 B |
| 04/07/2026 | $38.63 | $37.73 (-2.33%) | $39.30 | $37.13 | 841.70 K | $2.33 B |
| 04/06/2026 | $39.62 | $38.93 (-1.74%) | $40.51 | $38.72 | 1.20 M | $2.40 B |
| 04/02/2026 | $37.16 | $39.61 (6.59%) | $40.00 | $37.10 | 1.05 M | $2.45 B |
| 04/01/2026 | $39.10 | $38.28 (-2.1%) | $40.65 | $37.95 | 826.10 K | $2.36 B |
| 03/31/2026 | $35.99 | $38.30 (6.42%) | $38.45 | $34.84 | 1.32 M | $2.36 B |
| 03/30/2026 | $36.51 | $34.60 (-5.23%) | $36.57 | $34.01 | 1.54 M | $2.14 B |
| 03/27/2026 | $37.72 | $36.29 (-3.79%) | $38.39 | $36.18 | 671.95 K | $2.24 B |
| 03/26/2026 | $36.00 | $38.03 (5.64%) | $38.86 | $36.00 | 596.40 K | $2.35 B |
| 03/25/2026 | $37.61 | $36.71 (-2.39%) | $38.27 | $36.68 | 757.30 K | $2.27 B |
| 03/24/2026 | $36.34 | $36.32 (-0.06%) | $36.58 | $35.00 | 696.15 K | $2.24 B |
| 03/23/2026 | $37.53 | $36.52 (-2.69%) | $38.91 | $34.85 | 969.10 K | $2.25 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.
