Structure Therapeutics Inc. (GPCR)

Structure Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	572,142
Feb 11, 2026	78.65	79.10	74.34	75.98	75.98	-3.27%	414,657
Feb 10, 2026	76.82	81.15	76.82	78.55	78.55	-0.48%	541,340
Feb 9, 2026	75.20	79.45	74.93	78.93	78.93	5.35%	689,309
Feb 6, 2026	75.50	76.13	72.27	74.92	74.92	2.34%	1,101,448
Feb 5, 2026	79.31	79.39	72.10	73.21	73.21	-9.91%	2,149,772
Feb 4, 2026	83.97	84.80	78.99	81.26	81.26	-3.01%	983,990
Feb 3, 2026	88.97	89.94	82.27	83.78	83.78	-6.75%	1,438,024
Feb 2, 2026	87.58	92.06	87.55	89.84	89.84	1.57%	698,597
Jan 30, 2026	87.15	90.24	86.67	88.45	88.45	1.49%	788,877
Jan 29, 2026	88.48	89.39	86.10	87.15	87.15	-2.13%	738,950
Jan 28, 2026	89.01	90.00	87.35	89.05	89.05	-0.51%	532,914
Jan 27, 2026	88.89	91.21	88.02	89.51	89.51	-0.07%	581,924
Jan 26, 2026	89.60	91.21	87.00	89.57	89.57	-0.89%	469,262
Jan 23, 2026	92.00	92.00	88.70	90.37	90.37	-1.63%	941,164
Jan 22, 2026	93.79	94.32	90.24	91.87	91.87	-2.05%	1,214,100
Jan 21, 2026	93.28	94.42	90.22	93.79	93.79	3.04%	2,035,617
Jan 20, 2026	88.36	94.77	86.75	91.02	91.02	2.69%	1,796,941
Jan 16, 2026	89.83	92.85	84.71	88.64	88.64	4.26%	1,621,603
Jan 15, 2026	83.66	85.39	80.85	85.02	85.02	0.82%	960,214
Jan 14, 2026	78.12	85.20	77.69	84.33	84.33	8.23%	1,777,899
Jan 13, 2026	69.00	83.22	69.00	77.92	77.92	12.34%	3,400,268
Jan 12, 2026	68.93	70.39	68.50	69.36	69.36	1.09%	808,179
Jan 9, 2026	66.64	69.78	66.59	68.61	68.61	2.43%	1,119,966
Jan 8, 2026	65.91	67.51	65.48	66.98	66.98	1.10%	768,481
Jan 7, 2026	63.67	67.55	63.45	66.25	66.25	4.76%	945,733
Jan 6, 2026	63.40	68.09	62.01	63.24	63.24	0.75%	1,218,335
Jan 5, 2026	68.15	68.25	61.99	62.77	62.77	-7.85%	1,265,405
Jan 2, 2026	69.77	70.40	65.60	68.12	68.12	-2.06%	920,428
Dec 31, 2025	67.70	69.63	67.34	69.55	69.55	2.61%	899,669
Dec 30, 2025	67.23	68.88	66.80	67.78	67.78	0.59%	422,707
Dec 29, 2025	68.00	68.92	66.58	67.38	67.38	-1.40%	384,403
Dec 26, 2025	69.69	69.69	67.25	68.34	68.34	-1.94%	467,060
Dec 24, 2025	71.00	72.00	68.66	69.69	69.69	-2.24%	745,372
Dec 23, 2025	63.21	71.75	63.21	71.29	71.29	12.71%	2,133,221
Dec 22, 2025	64.91	65.77	61.87	63.25	63.25	-2.60%	1,367,388
Dec 19, 2025	66.03	69.30	64.30	64.94	64.94	3.99%	1,818,276
Dec 18, 2025	60.25	62.95	59.58	62.45	62.45	4.14%	911,856
Dec 17, 2025	61.50	62.49	59.92	59.97	59.97	-2.82%	1,007,174
Dec 16, 2025	63.32	64.03	58.84	61.71	61.71	-4.77%	2,091,110
Dec 15, 2025	67.08	68.56	64.36	64.80	64.80	-3.37%	1,404,375
Dec 12, 2025	68.61	68.91	65.81	67.06	67.06	-0.56%	1,503,913
Dec 11, 2025	69.30	72.39	66.90	67.44	67.44	-2.18%	2,069,650
Dec 10, 2025	67.04	71.50	65.02	68.94	68.94	3.30%	4,468,982
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.