Gyre Therapeutics, Inc. (GYRE)
NASDAQ: GYRE · Real-Time Price · USD
7.88
+0.37 (4.93%)
Feb 6, 2026, 4:00 PM EST - Market closed
Gyre Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 7.64 | 7.90 | 7.58 | 7.88 | 7.88 | 4.93% | 47,478 |
| Feb 5, 2026 | 7.70 | 7.85 | 7.45 | 7.51 | 7.51 | -3.35% | 46,509 |
| Feb 4, 2026 | 7.84 | 7.92 | 7.60 | 7.77 | 7.77 | -1.89% | 46,215 |
| Feb 3, 2026 | 8.21 | 8.21 | 7.74 | 7.92 | 7.92 | -3.53% | 42,516 |
| Feb 2, 2026 | 8.00 | 8.28 | 7.98 | 8.21 | 8.21 | 1.48% | 133,170 |
| Jan 30, 2026 | 8.08 | 8.25 | 7.97 | 8.09 | 8.09 | -1.46% | 91,808 |
| Jan 29, 2026 | 8.07 | 8.25 | 7.84 | 8.21 | 8.21 | 2.24% | 100,112 |
| Jan 28, 2026 | 8.04 | 8.17 | 7.99 | 8.03 | 8.03 | -0.74% | 78,862 |
| Jan 27, 2026 | 7.89 | 8.09 | 7.78 | 8.09 | 8.09 | 2.41% | 53,681 |
| Jan 26, 2026 | 7.82 | 8.01 | 7.82 | 7.90 | 7.90 | 0.64% | 30,600 |
| Jan 23, 2026 | 8.04 | 8.04 | 7.72 | 7.85 | 7.85 | -2.48% | 65,539 |
| Jan 22, 2026 | 8.23 | 8.38 | 8.00 | 8.05 | 8.05 | -3.01% | 67,200 |
| Jan 21, 2026 | 8.00 | 8.30 | 7.89 | 8.30 | 8.30 | 4.67% | 179,249 |
| Jan 20, 2026 | 7.62 | 8.00 | 7.53 | 7.93 | 7.93 | 3.26% | 74,744 |
| Jan 16, 2026 | 7.70 | 7.74 | 7.55 | 7.68 | 7.68 | -0.26% | 32,341 |
| Jan 15, 2026 | 7.65 | 7.81 | 7.55 | 7.70 | 7.70 | 0.13% | 22,123 |
| Jan 14, 2026 | 7.79 | 7.90 | 7.64 | 7.69 | 7.69 | -1.28% | 37,838 |
| Jan 13, 2026 | 7.70 | 7.90 | 7.59 | 7.79 | 7.79 | 1.17% | 60,075 |
| Jan 12, 2026 | 7.40 | 7.80 | 7.38 | 7.70 | 7.70 | 4.05% | 45,132 |
| Jan 9, 2026 | 7.59 | 7.64 | 7.38 | 7.40 | 7.40 | -2.25% | 48,259 |
| Jan 8, 2026 | 7.35 | 7.71 | 7.30 | 7.57 | 7.57 | 3.63% | 101,871 |
| Jan 7, 2026 | 7.13 | 7.52 | 7.13 | 7.31 | 7.31 | 4.81% | 93,407 |
| Jan 6, 2026 | 8.00 | 8.07 | 6.83 | 6.97 | 6.97 | -11.99% | 194,535 |
| Jan 5, 2026 | 7.41 | 7.95 | 7.35 | 7.92 | 7.92 | 16.30% | 186,066 |
| Jan 2, 2026 | 7.05 | 7.06 | 6.76 | 6.81 | 6.81 | -3.54% | 61,297 |
| Dec 31, 2025 | 7.02 | 7.06 | 6.90 | 7.06 | 7.06 | 0.57% | 61,865 |
| Dec 30, 2025 | 7.17 | 7.17 | 6.98 | 7.02 | 7.02 | -1.96% | 50,373 |
| Dec 29, 2025 | 7.18 | 7.27 | 7.12 | 7.16 | 7.16 | -1.38% | 41,118 |
| Dec 26, 2025 | 7.24 | 7.35 | 7.18 | 7.26 | 7.26 | 0.97% | 85,620 |
| Dec 24, 2025 | 7.23 | 7.23 | 7.06 | 7.19 | 7.19 | 0.14% | 65,170 |
| Dec 23, 2025 | 7.25 | 7.38 | 7.16 | 7.18 | 7.18 | -0.14% | 62,441 |
| Dec 22, 2025 | 7.19 | 7.39 | 7.11 | 7.19 | 7.19 | 0.84% | 91,751 |
| Dec 19, 2025 | 7.30 | 7.35 | 6.92 | 7.13 | 7.13 | -2.99% | 458,799 |
| Dec 18, 2025 | 7.55 | 7.56 | 7.18 | 7.35 | 7.35 | -0.81% | 93,711 |
| Dec 17, 2025 | 7.55 | 7.70 | 7.34 | 7.41 | 7.41 | -2.24% | 73,945 |
| Dec 16, 2025 | 7.59 | 7.61 | 7.36 | 7.58 | 7.58 | 0.53% | 78,393 |
| Dec 15, 2025 | 7.77 | 7.89 | 7.48 | 7.54 | 7.54 | -1.95% | 59,715 |
| Dec 12, 2025 | 7.90 | 8.09 | 7.67 | 7.69 | 7.69 | -2.29% | 73,659 |
| Dec 11, 2025 | 8.38 | 8.38 | 7.80 | 7.87 | 7.87 | -6.97% | 54,278 |
| Dec 10, 2025 | 7.92 | 8.50 | 7.92 | 8.46 | 8.46 | 5.22% | 134,193 |
| Dec 9, 2025 | 8.12 | 8.16 | 7.96 | 8.04 | 8.04 | -1.47% | 56,559 |
| Dec 8, 2025 | 7.97 | 8.20 | 7.78 | 8.16 | 8.16 | 2.26% | 125,489 |
| 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 |