Gyre Therapeutics, Inc. (GYRE)
NASDAQ: GYRE · Real-Time Price · USD
6.48
-0.05 (-0.77%)
Oct 28, 2026, 9:37 AM EDT - Market open
Gyre Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | -0.77% | 6,063 |
| Oct 27, 2026 | 6.10 | 6.55 | 6.01 | 6.53 | 6.53 | 7.58% | 126,372 |
| Oct 26, 2026 | 5.77 | 6.10 | 5.77 | 6.07 | 6.07 | 3.76% | 93,374 |
| Oct 23, 2026 | 5.85 | 5.90 | 5.70 | 5.85 | 5.85 | -0.17% | 151,483 |
| Oct 22, 2026 | 5.91 | 6.00 | 5.80 | 5.86 | 5.86 | -0.68% | 66,577 |
| Oct 21, 2026 | 6.21 | 6.21 | 5.86 | 5.90 | 5.90 | -4.38% | 131,361 |
| Oct 20, 2026 | 6.08 | 6.34 | 6.08 | 6.17 | 6.17 | 1.31% | 242,073 |
| Oct 19, 2026 | 6.10 | 6.24 | 6.05 | 6.09 | 6.09 | 0.16% | 119,945 |
| Oct 16, 2026 | 6.41 | 6.43 | 6.04 | 6.08 | 6.08 | -5.00% | 142,876 |
| Oct 15, 2026 | 6.51 | 6.65 | 6.40 | 6.40 | 6.40 | -1.08% | 108,765 |
| Oct 14, 2026 | 6.70 | 6.75 | 6.44 | 6.47 | 6.47 | -3.58% | 162,848 |
| Oct 13, 2026 | 6.89 | 6.92 | 6.71 | 6.71 | 6.71 | -2.26% | 85,057 |
| Oct 12, 2026 | 7.00 | 7.07 | 6.85 | 6.87 | 6.87 | -2.49% | 81,956 |
| Oct 9, 2026 | 6.80 | 7.09 | 6.76 | 7.04 | 7.04 | 4.14% | 76,632 |
| Oct 8, 2026 | 7.04 | 7.04 | 6.74 | 6.76 | 6.76 | -3.98% | 82,839 |
| Oct 7, 2026 | 7.03 | 7.15 | 6.99 | 7.04 | 7.04 | -0.56% | 99,187 |
| Oct 6, 2026 | 7.42 | 7.42 | 7.01 | 7.08 | 7.08 | -3.67% | 133,971 |
| Oct 5, 2026 | 7.17 | 7.43 | 7.09 | 7.35 | 7.35 | 3.38% | 181,458 |
| Oct 2, 2026 | 7.09 | 7.35 | 7.08 | 7.11 | 7.11 | 1.57% | 163,747 |
| Oct 1, 2026 | 7.35 | 7.38 | 7.00 | 7.00 | 7.00 | -4.50% | 139,998 |
| Sep 30, 2026 | 7.32 | 7.38 | 7.13 | 7.33 | 7.33 | 0.14% | 159,793 |
| Sep 29, 2026 | 7.52 | 7.74 | 7.31 | 7.32 | 7.32 | -2.27% | 115,119 |
| Sep 28, 2026 | 7.35 | 7.56 | 7.30 | 7.49 | 7.49 | 1.90% | 137,049 |
| Sep 25, 2026 | 7.39 | 7.42 | 7.13 | 7.35 | 7.35 | 0.27% | 134,836 |
| Sep 24, 2026 | 7.40 | 7.44 | 6.81 | 7.33 | 7.33 | -0.95% | 327,689 |
| Sep 23, 2026 | 7.49 | 7.50 | 7.04 | 7.40 | 7.40 | -1.20% | 164,558 |
| Sep 22, 2026 | 7.40 | 7.61 | 7.26 | 7.49 | 7.49 | 0.81% | 227,129 |
| Sep 21, 2026 | 7.55 | 7.57 | 7.21 | 7.43 | 7.43 | -1.59% | 364,869 |
| Sep 18, 2026 | 7.12 | 7.56 | 7.10 | 7.55 | 7.55 | 5.15% | 1,203,860 |
| Sep 17, 2026 | 6.80 | 7.20 | 6.80 | 7.18 | 7.18 | 7.16% | 143,912 |
| Sep 16, 2026 | 6.70 | 6.86 | 6.59 | 6.70 | 6.70 | 0.15% | 126,369 |
| Sep 15, 2026 | 6.69 | 6.72 | 6.46 | 6.69 | 6.69 | - | 97,766 |
| Sep 14, 2026 | 6.82 | 7.04 | 6.69 | 6.69 | 6.69 | -0.59% | 104,123 |
| Sep 11, 2026 | 6.86 | 6.95 | 6.73 | 6.73 | 6.73 | -0.15% | 69,803 |
| Sep 10, 2026 | 6.93 | 6.96 | 6.74 | 6.74 | 6.74 | -3.02% | 83,103 |
| Sep 9, 2026 | 7.17 | 7.27 | 6.94 | 6.95 | 6.95 | -3.07% | 104,720 |
| Sep 8, 2026 | 6.85 | 7.20 | 6.85 | 7.17 | 7.17 | 4.52% | 240,884 |
| Sep 4, 2026 | 6.44 | 6.89 | 6.41 | 6.86 | 6.86 | 6.52% | 56,023 |
| Sep 3, 2026 | 6.37 | 6.54 | 6.36 | 6.44 | 6.44 | 1.26% | 41,205 |
| Sep 2, 2026 | 6.41 | 6.67 | 6.34 | 6.36 | 6.36 | -1.70% | 58,066 |
| Sep 1, 2026 | 6.51 | 6.57 | 6.32 | 6.47 | 6.47 | -1.52% | 54,547 |
| Aug 31, 2026 | 6.60 | 6.64 | 6.43 | 6.57 | 6.57 | -0.30% | 41,714 |
| Aug 28, 2026 | 6.70 | 6.70 | 6.54 | 6.59 | 6.59 | -1.35% | 43,162 |
| Aug 27, 2026 | 6.63 | 6.77 | 6.63 | 6.68 | 6.68 | 0.45% | 25,344 |
| Aug 26, 2026 | 6.71 | 6.81 | 6.60 | 6.65 | 6.65 | -0.45% | 38,820 |
| Aug 25, 2026 | 6.53 | 6.72 | 6.49 | 6.68 | 6.68 | 3.73% | 44,549 |
| Aug 24, 2026 | 6.89 | 6.89 | 6.42 | 6.44 | 6.44 | -6.80% | 53,275 |
| Aug 21, 2026 | 7.08 | 7.12 | 6.86 | 6.91 | 6.91 | -1.57% | 65,999 |
| Aug 20, 2026 | 7.15 | 7.29 | 6.77 | 7.02 | 7.02 | -1.82% | 55,088 |
| Aug 19, 2026 | 7.06 | 7.27 | 7.03 | 7.15 | 7.15 | 2.44% | 87,802 |