5 DAY PERFORMANCE
-37.05%
1 MONTH PERFORMANCE
-4.61%
3 MONTH PERFORMANCE
+12.61%
6 MONTH PERFORMANCE
+29.48%
YEAR-TO-DATE PERFORMANCE
-1.73%
1 YEAR PERFORMANCE
-13.16%
Tyra Biosciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $22.31 | $21.50 (-3.63%) | $22.74 | $21.43 | 629.40 K | $1.28 B |
| 12/04/2025 | $21.52 | $22.11 (2.74%) | $22.13 | $21.43 | 916.90 K | $1.32 B |
| 12/03/2025 | $21.16 | $21.70 (2.55%) | $22.03 | $20.50 | 374.62 K | $1.29 B |
| 12/02/2025 | $20.84 | $20.92 (0.38%) | $21.17 | $20.08 | 366.60 K | $1.25 B |
| 12/01/2025 | $20.88 | $20.81 (-0.34%) | $21.98 | $20.59 | 465.11 K | $1.24 B |
| 11/28/2025 | $22.29 | $22.56 (1.21%) | $22.83 | $21.69 | 273.31 K | $1.34 B |
| 11/26/2025 | $21.74 | $22.03 (1.33%) | $22.26 | $20.94 | 556.73 K | $1.31 B |
| 11/25/2025 | $22.34 | $21.90 (-1.97%) | $22.68 | $21.68 | 537.44 K | $1.30 B |
| 11/24/2025 | $21.11 | $22.26 (5.45%) | $22.54 | $20.43 | 555.40 K | $1.33 B |
| 11/21/2025 | $20.74 | $21.12 (1.83%) | $21.81 | $19.18 | 1.62 M | $1.26 B |
| 11/20/2025 | $16.86 | $21.00 (24.56%) | $21.20 | $16.86 | 1.88 M | $1.25 B |
| 11/19/2025 | $16.07 | $16.62 (3.42%) | $16.68 | $15.94 | 264.01 K | $989.73 M |
| 11/18/2025 | $15.43 | $16.04 (3.95%) | $16.25 | $14.84 | 516.70 K | $955.19 M |
| 11/17/2025 | $15.69 | $15.90 (1.34%) | $17.21 | $15.35 | 365.14 K | $946.86 M |
| 11/14/2025 | $15.24 | $15.73 (3.22%) | $16.13 | $15.06 | 345.20 K | $936.73 M |
| 11/13/2025 | $15.29 | $15.59 (1.96%) | $16.02 | $14.67 | 272.40 K | $928.40 M |
| 11/12/2025 | $15.20 | $15.48 (1.84%) | $15.74 | $14.85 | 135.73 K | $921.85 M |
| 11/11/2025 | $14.49 | $15.13 (4.42%) | $15.38 | $13.83 | 156.50 K | $901.00 M |
| 11/10/2025 | $14.61 | $14.50 (-0.75%) | $15.23 | $14.30 | 236.84 K | $863.49 M |
| 11/07/2025 | $14.50 | $14.32 (-1.24%) | $14.60 | $13.86 | 185.92 K | $852.77 M |
| 11/06/2025 | $14.73 | $14.28 (-3.05%) | $15.38 | $13.35 | 215.00 K | $850.39 M |
| 11/05/2025 | $15.01 | $14.82 (-1.27%) | $15.26 | $14.56 | 160.71 K | $882.54 M |
| 11/04/2025 | $14.74 | $15.00 (1.76%) | $15.72 | $14.54 | 476.44 K | $893.26 M |
| 11/03/2025 | $15.68 | $15.43 (-1.59%) | $15.99 | $14.83 | 224.34 K | $918.87 M |
| 10/31/2025 | $15.57 | $15.84 (1.73%) | $16.05 | $15.13 | 157.03 K | $943.28 M |
| 10/30/2025 | $15.16 | $15.68 (3.43%) | $15.77 | $15.10 | 263.05 K | $933.76 M |
| 10/29/2025 | $14.55 | $15.24 (4.74%) | $15.54 | $14.44 | 294.90 K | $907.55 M |
| 10/28/2025 | $14.82 | $14.56 (-1.75%) | $14.90 | $14.32 | 313.63 K | $867.06 M |
| 10/27/2025 | $14.34 | $14.84 (3.49%) | $14.84 | $14.22 | 569.42 K | $883.73 M |
| 10/24/2025 | $14.39 | $14.23 (-1.11%) | $14.99 | $14.15 | 132.41 K | $847.41 M |
| 10/23/2025 | $13.92 | $14.12 (1.44%) | $14.23 | $13.75 | 152.22 K | $840.86 M |
| 10/22/2025 | $14.68 | $13.99 (-4.7%) | $15.01 | $13.96 | 628.05 K | $833.12 M |
| 10/21/2025 | $14.94 | $14.71 (-1.54%) | $15.49 | $14.61 | 175.82 K | $875.99 M |
| 10/20/2025 | $14.73 | $15.02 (1.97%) | $15.04 | $14.49 | 412.10 K | $894.45 M |
| 10/17/2025 | $14.66 | $14.50 (-1.09%) | $15.04 | $14.28 | 161.40 K | $863.49 M |
| 10/16/2025 | $15.52 | $14.84 (-4.38%) | $15.60 | $14.82 | 198.80 K | $883.73 M |
| 10/15/2025 | $13.98 | $15.30 (9.44%) | $15.52 | $13.98 | 288.02 K | $911.13 M |
| 10/14/2025 | $14.28 | $13.92 (-2.52%) | $14.46 | $13.82 | 124.70 K | $828.95 M |
| 10/13/2025 | $13.65 | $14.36 (5.2%) | $14.41 | $13.50 | 192.83 K | $855.15 M |
| 10/10/2025 | $13.87 | $13.52 (-2.52%) | $13.91 | $13.29 | 161.43 K | $805.13 M |
| 10/09/2025 | $13.64 | $13.82 (1.32%) | $13.98 | $13.64 | 107.60 K | $822.99 M |
| 10/08/2025 | $13.46 | $13.63 (1.26%) | $13.94 | $13.33 | 98.50 K | $811.68 M |
| 10/07/2025 | $13.40 | $13.37 (-0.22%) | $13.49 | $13.17 | 114.11 K | $796.19 M |
| 10/06/2025 | $13.74 | $13.43 (-2.26%) | $13.77 | $12.98 | 391.53 K | $799.77 M |
| 10/03/2025 | $13.56 | $13.66 (0.74%) | $13.92 | $13.53 | 98.10 K | $813.46 M |
| 10/02/2025 | $13.42 | $13.39 (-0.22%) | $13.65 | $13.01 | 124.70 K | $797.38 M |
| 10/01/2025 | $13.95 | $13.42 (-3.8%) | $14.37 | $13.35 | 241.74 K | $799.17 M |
| 09/30/2025 | $13.29 | $13.99 (5.27%) | $14.02 | $13.26 | 152.21 K | $833.12 M |
| 09/29/2025 | $13.08 | $13.30 (1.68%) | $13.47 | $12.96 | 117.63 K | $792.03 M |
| 09/26/2025 | $12.58 | $12.97 (3.1%) | $13.06 | $12.58 | 160.20 K | $772.37 M |
| 09/25/2025 | $12.66 | $12.54 (-0.95%) | $12.76 | $12.40 | 90.52 K | $746.77 M |
| 09/24/2025 | $12.75 | $12.76 (0.08%) | $13.87 | $12.66 | 124.30 K | $759.87 M |
| 09/23/2025 | $12.89 | $12.73 (-1.24%) | $13.04 | $12.58 | 158.64 K | $758.08 M |
| 09/22/2025 | $12.56 | $12.89 (2.63%) | $13.05 | $12.38 | 148.10 K | $767.61 M |
| 09/19/2025 | $12.76 | $12.50 (-2.04%) | $12.90 | $12.43 | 393.70 K | $744.38 M |
| 09/18/2025 | $12.31 | $12.79 (3.9%) | $12.87 | $12.27 | 192.55 K | $761.65 M |
| 09/17/2025 | $12.41 | $12.15 (-2.1%) | $12.69 | $12.12 | 276.70 K | $723.54 M |
| 09/16/2025 | $12.27 | $12.36 (0.73%) | $12.53 | $12.10 | 173.11 K | $736.05 M |
| 09/15/2025 | $12.58 | $12.31 (-2.15%) | $12.80 | $11.82 | 216.54 K | $733.07 M |
| 09/12/2025 | $12.47 | $12.52 (0.4%) | $12.56 | $12.25 | 196.34 K | $745.58 M |
| 09/11/2025 | $11.89 | $12.47 (4.88%) | $12.55 | $11.70 | 148.50 K | $742.60 M |
| 09/10/2025 | $12.33 | $11.91 (-3.41%) | $12.42 | $11.85 | 184.56 K | $709.25 M |
| 09/09/2025 | $12.10 | $11.82 (-2.31%) | $12.21 | $11.72 | 186.35 K | $703.89 M |
| 09/08/2025 | $12.62 | $12.13 (-3.88%) | $12.62 | $11.92 | 148.32 K | $722.35 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.
