Gyre Therapeutics, Inc. (GYRE)
NASDAQ: GYRE · Real-Time Price · USD
7.98
+0.08 (1.01%)
Dec 5, 2025, 4:00 PM EST - Market closed
Gyre Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.90 | 8.03 | 7.76 | 7.98 | 7.98 | 1.01% | 76,962 |
| Dec 4, 2025 | 7.64 | 7.90 | 7.50 | 7.90 | 7.90 | 3.40% | 45,891 |
| Dec 3, 2025 | 7.50 | 7.67 | 7.36 | 7.64 | 7.64 | 0.79% | 66,235 |
| Dec 2, 2025 | 7.59 | 7.76 | 7.56 | 7.58 | 7.58 | -1.17% | 37,753 |
| Dec 1, 2025 | 7.80 | 7.83 | 7.59 | 7.67 | 7.67 | -1.03% | 53,184 |
| Nov 28, 2025 | 7.89 | 7.89 | 7.66 | 7.75 | 7.75 | -1.27% | 26,647 |
| Nov 26, 2025 | 7.67 | 7.95 | 7.67 | 7.85 | 7.85 | 1.68% | 60,112 |
| Nov 25, 2025 | 7.75 | 7.94 | 7.63 | 7.72 | 7.72 | -1.91% | 42,335 |
| Nov 24, 2025 | 7.53 | 7.96 | 7.46 | 7.87 | 7.87 | 4.24% | 62,052 |
| Nov 21, 2025 | 7.42 | 7.66 | 7.39 | 7.55 | 7.55 | 0.80% | 47,506 |
| Nov 20, 2025 | 7.53 | 7.81 | 7.44 | 7.49 | 7.49 | -1.06% | 39,776 |
| Nov 19, 2025 | 7.61 | 7.67 | 7.43 | 7.57 | 7.57 | -1.30% | 41,648 |
| Nov 18, 2025 | 7.95 | 7.95 | 7.57 | 7.67 | 7.67 | -4.36% | 58,356 |
| Nov 17, 2025 | 7.95 | 8.47 | 7.90 | 8.02 | 8.02 | 0.38% | 102,731 |
| Nov 14, 2025 | 7.94 | 8.23 | 7.82 | 7.99 | 7.99 | -1.11% | 64,149 |
| Nov 13, 2025 | 8.14 | 8.32 | 7.97 | 8.08 | 8.08 | -3.12% | 52,997 |
| Nov 12, 2025 | 8.00 | 8.38 | 7.75 | 8.34 | 8.34 | 4.12% | 70,015 |
| Nov 11, 2025 | 7.78 | 8.09 | 7.75 | 8.01 | 8.01 | 1.14% | 49,416 |
| Nov 10, 2025 | 7.63 | 8.05 | 7.45 | 7.92 | 7.92 | 9.85% | 80,550 |
| Nov 7, 2025 | 7.27 | 7.30 | 7.12 | 7.21 | 7.21 | -1.77% | 47,516 |
| Nov 6, 2025 | 7.39 | 7.43 | 7.25 | 7.34 | 7.34 | -0.68% | 42,127 |
| Nov 5, 2025 | 7.30 | 7.41 | 7.21 | 7.39 | 7.39 | 1.93% | 48,910 |
| Nov 4, 2025 | 7.47 | 7.47 | 7.25 | 7.25 | 7.25 | -1.49% | 64,193 |
| Nov 3, 2025 | 7.79 | 7.79 | 7.26 | 7.36 | 7.36 | -5.03% | 42,745 |
| Oct 31, 2025 | 7.61 | 7.79 | 7.55 | 7.75 | 7.75 | 1.31% | 36,237 |
| Oct 30, 2025 | 7.61 | 7.76 | 7.45 | 7.65 | 7.65 | 1.46% | 46,529 |
| Oct 29, 2025 | 7.73 | 7.96 | 7.48 | 7.54 | 7.54 | -2.58% | 53,139 |
| Oct 28, 2025 | 7.97 | 8.01 | 7.71 | 7.74 | 7.74 | -3.49% | 41,049 |
| Oct 27, 2025 | 8.26 | 8.37 | 7.97 | 8.02 | 8.02 | -1.84% | 69,856 |
| Oct 24, 2025 | 8.35 | 8.35 | 8.11 | 8.17 | 8.17 | -0.73% | 43,970 |
| Oct 23, 2025 | 8.01 | 8.31 | 7.96 | 8.23 | 8.23 | 4.31% | 141,171 |
| Oct 22, 2025 | 8.27 | 8.37 | 7.75 | 7.89 | 7.89 | -5.17% | 109,195 |
| Oct 21, 2025 | 8.30 | 8.45 | 8.24 | 8.32 | 8.32 | -0.24% | 39,244 |
| Oct 20, 2025 | 8.35 | 8.43 | 8.21 | 8.34 | 8.34 | 0.48% | 31,487 |
| Oct 17, 2025 | 8.57 | 8.88 | 8.16 | 8.30 | 8.30 | -5.03% | 70,929 |
| Oct 16, 2025 | 9.00 | 9.42 | 8.70 | 8.74 | 8.74 | -1.47% | 128,688 |
| Oct 15, 2025 | 8.30 | 8.99 | 8.30 | 8.87 | 8.87 | 10.74% | 177,116 |
| Oct 14, 2025 | 8.29 | 8.39 | 7.98 | 8.01 | 8.01 | -4.53% | 67,677 |
| Oct 13, 2025 | 8.09 | 8.42 | 8.09 | 8.39 | 8.39 | 5.40% | 91,332 |
| Oct 10, 2025 | 7.75 | 8.50 | 7.75 | 7.96 | 7.96 | 11.33% | 331,186 |
| Oct 9, 2025 | 7.20 | 7.43 | 7.15 | 7.15 | 7.15 | -2.05% | 87,962 |
| Oct 8, 2025 | 7.29 | 7.44 | 7.25 | 7.30 | 7.30 | 0.41% | 43,759 |
| Oct 7, 2025 | 7.36 | 7.36 | 7.25 | 7.27 | 7.27 | -0.95% | 48,006 |
| Oct 6, 2025 | 7.36 | 7.39 | 7.20 | 7.34 | 7.34 | -0.94% | 81,679 |
| Oct 3, 2025 | 7.60 | 7.72 | 7.35 | 7.41 | 7.41 | -1.46% | 57,078 |
| Oct 2, 2025 | 7.55 | 7.61 | 7.48 | 7.52 | 7.52 | -0.79% | 54,328 |
| Oct 1, 2025 | 7.36 | 7.78 | 7.29 | 7.58 | 7.58 | 1.61% | 74,377 |
| Sep 30, 2025 | 7.46 | 7.50 | 7.20 | 7.46 | 7.46 | -0.53% | 72,804 |
| Sep 29, 2025 | 7.30 | 7.54 | 7.24 | 7.50 | 7.50 | 4.75% | 48,454 |
| Sep 26, 2025 | 7.39 | 7.46 | 7.15 | 7.16 | 7.16 | -1.78% | 55,640 |