Gyre Therapeutics, Inc. (GYRE)
NASDAQ: GYRE · Real-Time Price · USD
7.54
-0.20 (-2.58%)
At close: Oct 29, 2025, 4:00 PM EDT
7.54
0.00 (0.00%)
After-hours: Oct 29, 2025, 4:10 PM EDT
Gyre Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 7.73 | 7.90 | 7.70 | 7.90 | - | 2.05% | 13,862 |
| 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 |
| Sep 25, 2025 | 7.31 | 7.37 | 7.13 | 7.29 | 7.29 | -1.09% | 45,770 |
| Sep 24, 2025 | 7.28 | 7.48 | 7.28 | 7.37 | 7.37 | 0.96% | 30,068 |
| Sep 23, 2025 | 7.42 | 7.55 | 7.28 | 7.30 | 7.30 | -2.28% | 45,302 |
| Sep 22, 2025 | 7.26 | 7.55 | 7.21 | 7.47 | 7.47 | 3.03% | 64,274 |
| Sep 19, 2025 | 7.71 | 7.71 | 7.11 | 7.25 | 7.25 | -5.72% | 603,056 |
| Sep 18, 2025 | 7.60 | 7.74 | 7.49 | 7.69 | 7.69 | 1.99% | 61,240 |
| Sep 17, 2025 | 7.59 | 7.87 | 7.51 | 7.54 | 7.54 | -0.66% | 59,133 |
| Sep 16, 2025 | 7.88 | 7.94 | 7.55 | 7.59 | 7.59 | -3.92% | 55,007 |
| Sep 15, 2025 | 7.82 | 8.01 | 7.67 | 7.90 | 7.90 | 0.89% | 56,295 |
| Sep 12, 2025 | 8.15 | 8.28 | 7.80 | 7.83 | 7.83 | -3.57% | 74,967 |
| Sep 11, 2025 | 8.23 | 8.56 | 8.05 | 8.12 | 8.12 | -0.61% | 167,205 |
| Sep 10, 2025 | 7.63 | 8.20 | 7.63 | 8.17 | 8.17 | 6.52% | 129,718 |
| Sep 9, 2025 | 7.91 | 8.04 | 7.63 | 7.67 | 7.67 | -2.79% | 81,471 |
| Sep 8, 2025 | 7.66 | 7.96 | 7.55 | 7.89 | 7.89 | 2.60% | 111,059 |
| Sep 5, 2025 | 7.66 | 7.91 | 7.66 | 7.69 | 7.69 | 1.45% | 55,662 |
| Sep 4, 2025 | 8.06 | 8.06 | 7.46 | 7.58 | 7.58 | -6.19% | 70,184 |
| Sep 3, 2025 | 7.63 | 8.12 | 7.02 | 8.08 | 8.08 | 4.80% | 190,117 |
| Sep 2, 2025 | 7.75 | 7.86 | 7.57 | 7.71 | 7.71 | -0.39% | 82,211 |
| Aug 29, 2025 | 8.38 | 8.40 | 7.71 | 7.74 | 7.74 | -6.52% | 76,302 |
| Aug 28, 2025 | 8.26 | 8.30 | 8.05 | 8.28 | 8.28 | 2.10% | 60,326 |
| Aug 27, 2025 | 7.86 | 8.40 | 7.86 | 8.11 | 8.11 | 4.51% | 106,200 |
| Aug 26, 2025 | 8.32 | 8.37 | 7.61 | 7.76 | 7.76 | -5.37% | 152,423 |
| Aug 25, 2025 | 8.19 | 8.37 | 7.85 | 8.20 | 8.20 | 0.24% | 170,269 |
| Aug 22, 2025 | 7.74 | 8.20 | 7.60 | 8.18 | 8.18 | 8.34% | 104,899 |
| Aug 21, 2025 | 7.75 | 7.75 | 7.47 | 7.55 | 7.55 | -2.33% | 41,866 |
| Aug 20, 2025 | 7.38 | 7.75 | 7.35 | 7.73 | 7.73 | 2.66% | 99,550 |