Structure Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 15, 2025	67.08	68.56	65.49	66.10	-	-1.43%	574,861
Dec 12, 2025	68.61	68.91	65.81	67.06	67.06	-0.56%	1,503,757
Dec 11, 2025	69.30	72.39	66.90	67.44	67.44	-2.18%	2,036,630
Dec 10, 2025	67.04	71.50	65.02	68.94	68.94	3.30%	4,185,762
Dec 9, 2025	67.87	71.99	66.15	66.74	66.74	-4.63%	3,698,395
Dec 8, 2025	45.33	94.90	44.74	69.98	69.98	102.49%	19,519,994
Dec 5, 2025	33.13	35.81	32.51	34.56	34.56	5.21%	1,170,530
Dec 4, 2025	31.61	33.55	30.94	32.85	32.85	3.89%	1,099,727
Dec 3, 2025	32.23	32.71	31.42	31.62	31.62	-1.56%	993,293
Dec 2, 2025	34.10	35.15	31.98	32.12	32.12	-7.09%	972,026
Dec 1, 2025	35.26	36.09	34.23	34.57	34.57	-3.46%	729,900
Nov 28, 2025	34.50	35.86	34.15	35.81	35.81	4.65%	648,987
Nov 26, 2025	34.55	35.32	33.55	34.22	34.22	0.15%	967,290
Nov 25, 2025	35.41	35.41	33.95	34.17	34.17	-3.20%	1,768,243
Nov 24, 2025	34.06	35.62	33.36	35.30	35.30	2.86%	685,387
Nov 21, 2025	34.34	35.28	33.81	34.32	34.32	-0.06%	819,647
Nov 20, 2025	36.50	37.44	34.10	34.34	34.34	-5.94%	1,408,347
Nov 19, 2025	34.85	40.29	34.73	36.51	36.51	5.83%	3,278,544
Nov 18, 2025	36.90	37.80	34.37	34.50	34.50	-7.85%	2,873,871
Nov 17, 2025	36.77	38.05	36.12	37.44	37.44	1.68%	1,347,734
Nov 14, 2025	35.00	37.60	34.82	36.82	36.82	5.20%	1,808,707
Nov 13, 2025	35.65	36.49	34.66	35.00	35.00	-2.56%	1,608,577
Nov 12, 2025	34.86	36.00	34.50	35.92	35.92	3.03%	1,057,185
Nov 11, 2025	34.00	35.16	34.00	34.87	34.87	2.85%	660,150
Nov 10, 2025	33.72	35.13	33.00	33.90	33.90	3.23%	971,318
Nov 7, 2025	33.70	33.89	30.95	32.84	32.84	-1.88%	786,426
Nov 6, 2025	32.55	33.86	32.43	33.47	33.47	3.91%	675,602
Nov 5, 2025	34.01	34.01	31.50	32.21	32.21	-5.29%	640,259
Nov 4, 2025	33.01	34.50	32.64	34.01	34.01	3.82%	937,832
Nov 3, 2025	33.10	33.37	31.77	32.76	32.76	-1.68%	844,980
Oct 31, 2025	32.57	34.10	32.11	33.32	33.32	3.41%	1,165,498
Oct 30, 2025	30.52	32.35	30.24	32.22	32.22	8.96%	1,183,623
Oct 29, 2025	28.94	29.80	28.45	29.57	29.57	2.14%	727,950
Oct 28, 2025	28.98	29.40	28.22	28.95	28.95	1.05%	445,788
Oct 27, 2025	26.74	28.82	26.62	28.65	28.65	8.56%	704,886
Oct 24, 2025	26.60	26.78	25.94	26.39	26.39	-0.64%	770,336
Oct 23, 2025	26.85	27.49	25.86	26.56	26.56	-0.38%	722,215
Oct 22, 2025	26.76	27.00	25.59	26.66	26.66	-0.97%	947,743
Oct 21, 2025	27.87	28.24	26.67	26.92	26.92	-3.41%	457,966
Oct 20, 2025	27.87	28.26	27.40	27.87	27.87	1.79%	662,846
Oct 17, 2025	27.06	28.56	27.00	27.38	27.38	-0.65%	510,885
Oct 16, 2025	29.37	29.66	27.49	27.56	27.56	-5.71%	1,011,815
Oct 15, 2025	30.38	31.08	29.21	29.23	29.23	-2.99%	1,537,960
Oct 14, 2025	29.98	30.97	29.49	30.13	30.13	-0.20%	1,331,017
Oct 13, 2025	30.15	30.66	29.46	30.19	30.19	0.40%	716,822
Oct 10, 2025	30.77	30.93	29.38	30.07	30.07	-1.57%	798,871
Oct 9, 2025	28.54	30.90	28.33	30.55	30.55	7.38%	1,210,819
Oct 8, 2025	28.42	30.34	28.13	28.45	28.45	0.11%	1,073,417
Oct 7, 2025	29.05	29.48	27.94	28.42	28.42	-0.91%	743,558
Oct 6, 2025	27.45	29.84	27.45	28.68	28.68	5.13%	1,582,170