Gyre Therapeutics, Inc. (GYRE)
NASDAQ: GYRE · Real-Time Price · USD
6.24
+0.09 (1.46%)
Aug 5, 2026, 12:17 PM EDT - Market open
Gyre Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 6.11 | 6.46 | 6.11 | 6.15 | 6.15 | 0.65% | 63,211 |
| Aug 3, 2026 | 5.80 | 6.13 | 5.80 | 6.11 | 6.11 | 6.26% | 53,648 |
| Jul 31, 2026 | 5.85 | 5.88 | 5.62 | 5.75 | 5.75 | -1.03% | 48,381 |
| Jul 30, 2026 | 5.72 | 5.95 | 5.72 | 5.81 | 5.81 | 3.01% | 45,636 |
| Jul 29, 2026 | 5.91 | 6.02 | 5.62 | 5.64 | 5.64 | -5.84% | 66,081 |
| Jul 28, 2026 | 6.13 | 6.16 | 5.91 | 5.99 | 5.99 | -2.28% | 31,829 |
| Jul 27, 2026 | 6.01 | 6.27 | 6.01 | 6.13 | 6.13 | 3.20% | 43,077 |
| Jul 24, 2026 | 6.03 | 6.07 | 5.90 | 5.94 | 5.94 | -1.16% | 33,768 |
| Jul 23, 2026 | 5.87 | 6.04 | 5.86 | 6.01 | 6.01 | 1.18% | 38,255 |
| Jul 22, 2026 | 6.03 | 6.10 | 5.85 | 5.94 | 5.94 | -1.98% | 86,298 |
| Jul 21, 2026 | 5.89 | 6.14 | 5.87 | 6.06 | 6.06 | 3.06% | 35,872 |
| Jul 20, 2026 | 6.08 | 6.21 | 5.82 | 5.88 | 5.88 | -2.81% | 52,766 |
| Jul 17, 2026 | 6.25 | 6.40 | 6.05 | 6.05 | 6.05 | -5.76% | 73,972 |
| Jul 16, 2026 | 6.55 | 6.59 | 6.32 | 6.42 | 6.42 | -2.13% | 33,703 |
| Jul 15, 2026 | 6.35 | 6.61 | 6.35 | 6.56 | 6.56 | 3.47% | 40,507 |
| Jul 14, 2026 | 6.33 | 6.51 | 6.20 | 6.34 | 6.34 | - | 80,231 |
| Jul 13, 2026 | 6.49 | 6.52 | 6.30 | 6.34 | 6.34 | -2.76% | 64,910 |
| Jul 10, 2026 | 6.88 | 6.89 | 6.50 | 6.52 | 6.52 | -4.96% | 67,004 |
| Jul 9, 2026 | 6.80 | 6.94 | 6.69 | 6.86 | 6.86 | - | 61,022 |
| Jul 8, 2026 | 6.88 | 6.98 | 6.67 | 6.86 | 6.86 | -2.14% | 112,658 |
| Jul 7, 2026 | 7.32 | 7.32 | 6.91 | 7.01 | 7.01 | -3.44% | 106,079 |
| Jul 6, 2026 | 7.34 | 7.47 | 7.05 | 7.26 | 7.26 | -1.09% | 132,744 |
| Jul 2, 2026 | 6.60 | 7.36 | 6.55 | 7.34 | 7.34 | 12.58% | 101,710 |
| Jul 1, 2026 | 6.58 | 6.59 | 6.45 | 6.52 | 6.52 | -1.06% | 82,563 |
| Jun 30, 2026 | 6.47 | 6.75 | 6.34 | 6.59 | 6.59 | 2.17% | 61,487 |
| Jun 29, 2026 | 6.40 | 6.50 | 6.16 | 6.45 | 6.45 | 2.54% | 80,189 |
| Jun 26, 2026 | 6.28 | 6.49 | 6.23 | 6.29 | 6.29 | 0.96% | 854,112 |
| Jun 25, 2026 | 6.44 | 6.59 | 6.18 | 6.23 | 6.23 | -3.86% | 73,360 |
| Jun 24, 2026 | 6.14 | 6.69 | 6.14 | 6.48 | 6.48 | 5.71% | 134,430 |
| Jun 23, 2026 | 6.13 | 6.25 | 6.10 | 6.13 | 6.13 | - | 53,330 |
| Jun 22, 2026 | 6.20 | 6.34 | 6.09 | 6.13 | 6.13 | -1.92% | 75,757 |
| Jun 18, 2026 | 6.14 | 6.35 | 6.07 | 6.25 | 6.25 | 2.80% | 85,722 |
| Jun 17, 2026 | 5.84 | 6.13 | 5.84 | 6.08 | 6.08 | 4.47% | 66,354 |
| Jun 16, 2026 | 5.82 | 5.93 | 5.74 | 5.82 | 5.82 | -0.68% | 75,447 |
| Jun 15, 2026 | 5.95 | 6.09 | 5.81 | 5.86 | 5.86 | -1.18% | 57,131 |
| Jun 12, 2026 | 6.05 | 6.06 | 5.90 | 5.93 | 5.93 | -2.15% | 81,592 |
| Jun 11, 2026 | 5.97 | 6.21 | 5.95 | 6.06 | 6.06 | 1.85% | 75,111 |
| Jun 10, 2026 | 6.05 | 6.34 | 5.95 | 5.95 | 5.95 | -2.94% | 71,007 |
| Jun 9, 2026 | 6.05 | 6.19 | 5.93 | 6.13 | 6.13 | 1.32% | 92,637 |
| Jun 8, 2026 | 6.29 | 6.34 | 5.95 | 6.05 | 6.05 | -3.82% | 76,626 |
| Jun 5, 2026 | 6.20 | 6.66 | 6.13 | 6.29 | 6.29 | 1.62% | 137,894 |
| Jun 4, 2026 | 5.71 | 6.29 | 5.71 | 6.19 | 6.19 | 8.79% | 133,671 |
| Jun 3, 2026 | 5.56 | 5.73 | 5.50 | 5.69 | 5.69 | 2.34% | 72,500 |
| Jun 2, 2026 | 5.80 | 5.89 | 5.44 | 5.56 | 5.56 | -4.30% | 120,716 |
| Jun 1, 2026 | 5.86 | 6.02 | 5.80 | 5.81 | 5.81 | -1.69% | 125,474 |
| May 29, 2026 | 5.74 | 5.98 | 5.74 | 5.91 | 5.91 | 2.96% | 107,722 |
| May 28, 2026 | 5.92 | 5.93 | 5.67 | 5.74 | 5.74 | -3.04% | 96,255 |
| May 27, 2026 | 5.93 | 6.03 | 5.88 | 5.92 | 5.92 | -0.34% | 80,399 |
| May 26, 2026 | 6.10 | 6.16 | 5.87 | 5.94 | 5.94 | -1.98% | 125,949 |
| May 22, 2026 | 6.22 | 6.27 | 6.01 | 6.06 | 6.06 | -1.94% | 86,972 |