Structure Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	46.10	46.19	44.77	45.47	-	-1.58%	232,491
Mar 26, 2026	47.42	48.28	46.00	46.20	46.20	-4.01%	701,876
Mar 25, 2026	48.83	49.20	47.99	48.13	48.13	2.32%	636,530
Mar 24, 2026	48.27	48.67	46.75	47.04	47.04	-4.12%	777,269
Mar 23, 2026	49.42	51.39	48.37	49.06	49.06	0.97%	1,423,498
Mar 20, 2026	50.07	50.40	47.71	48.59	48.59	-3.71%	909,013
Mar 19, 2026	50.08	51.61	49.37	50.46	50.46	-2.76%	901,401
Mar 18, 2026	55.47	55.47	51.14	51.89	51.89	-7.59%	1,274,354
Mar 17, 2026	56.06	57.47	53.60	56.15	56.15	-0.88%	1,096,631
Mar 16, 2026	56.58	61.20	53.06	56.65	56.65	5.40%	3,191,892
Mar 13, 2026	55.00	56.00	52.51	53.75	53.75	-1.52%	587,553
Mar 12, 2026	57.46	57.65	54.58	54.58	54.58	-6.22%	458,154
Mar 11, 2026	58.22	59.55	57.33	58.20	58.20	-0.03%	696,253
Mar 10, 2026	56.95	60.61	56.95	58.22	58.22	3.04%	932,860
Mar 9, 2026	56.85	58.88	55.00	56.50	56.50	-2.13%	883,174
Mar 6, 2026	57.90	59.31	57.02	57.73	57.73	-3.30%	820,635
Mar 5, 2026	62.75	62.99	58.28	59.70	59.70	-5.43%	811,998
Mar 4, 2026	63.23	64.99	62.50	63.13	63.13	0.15%	624,185
Mar 3, 2026	62.19	64.64	59.56	63.04	63.04	0.21%	1,190,903
Mar 2, 2026	61.88	64.37	61.51	62.90	62.90	-0.13%	518,540
Feb 27, 2026	64.13	65.05	62.17	62.98	62.98	-2.73%	714,702
Feb 26, 2026	66.24	66.25	63.07	64.75	64.75	-2.68%	940,343
Feb 25, 2026	69.00	69.00	66.40	66.53	66.53	-3.45%	460,986
Feb 24, 2026	67.12	68.96	64.84	68.91	68.91	2.67%	776,458
Feb 23, 2026	67.78	68.26	66.16	67.12	67.12	0.86%	801,498
Feb 20, 2026	67.11	68.14	65.58	66.55	66.55	-1.36%	940,506
Feb 19, 2026	68.23	68.23	64.96	67.47	67.47	-1.30%	745,734
Feb 18, 2026	71.23	71.70	68.20	68.36	68.36	-4.27%	1,021,251
Feb 17, 2026	69.61	72.31	68.65	71.41	71.41	1.91%	1,002,520
Feb 13, 2026	72.10	73.33	69.95	70.07	70.07	-2.73%	1,252,101
Feb 12, 2026	75.82	77.35	71.81	72.04	72.04	-5.19%	874,027
Feb 11, 2026	78.65	79.10	74.34	75.98	75.98	-3.27%	415,269
Feb 10, 2026	76.82	81.15	76.82	78.55	78.55	-0.48%	541,377
Feb 9, 2026	75.20	79.45	74.93	78.93	78.93	5.35%	689,767
Feb 6, 2026	75.50	76.13	72.27	74.92	74.92	2.34%	1,101,916
Feb 5, 2026	79.31	79.39	72.10	73.21	73.21	-9.91%	2,156,295
Feb 4, 2026	83.97	84.80	78.99	81.26	81.26	-3.01%	1,011,439
Feb 3, 2026	88.97	89.94	82.27	83.78	83.78	-6.75%	1,440,628
Feb 2, 2026	87.58	92.06	87.55	89.84	89.84	1.57%	848,149
Jan 30, 2026	87.15	90.24	86.67	88.45	88.45	1.49%	789,915
Jan 29, 2026	88.48	89.39	86.10	87.15	87.15	-2.13%	742,027
Jan 28, 2026	89.01	90.00	87.35	89.05	89.05	-0.51%	554,298
Jan 27, 2026	88.89	91.21	88.02	89.51	89.51	-0.07%	584,419
Jan 26, 2026	89.60	91.21	87.00	89.57	89.57	-0.89%	479,372
Jan 23, 2026	92.00	92.00	88.70	90.37	90.37	-1.63%	942,064
Jan 22, 2026	93.79	94.32	90.24	91.87	91.87	-2.05%	1,215,657
Jan 21, 2026	93.28	94.42	90.22	93.79	93.79	3.04%	2,041,767
Jan 20, 2026	88.36	94.77	86.75	91.02	91.02	2.69%	1,871,975
Jan 16, 2026	89.83	92.85	84.71	88.64	88.64	4.26%	1,623,455
Jan 15, 2026	83.66	85.39	80.85	85.02	85.02	0.82%	1,024,059