Gyre Therapeutics, Inc. (GYRE)
NASDAQ: GYRE · Real-Time Price · USD
5.91
+0.17 (2.96%)
May 29, 2026, 4:00 PM EDT - Market closed
Gyre Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 5.74 | 5.98 | 5.74 | 5.91 | 5.91 | 2.96% | 107,665 |
| 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% | 80,357 |
| May 26, 2026 | 6.10 | 6.16 | 5.87 | 5.94 | 5.94 | -1.98% | 125,877 |
| May 22, 2026 | 6.22 | 6.27 | 6.01 | 6.06 | 6.06 | -1.94% | 86,955 |
| May 21, 2026 | 6.04 | 6.22 | 5.97 | 6.18 | 6.18 | 2.32% | 97,437 |
| May 20, 2026 | 6.26 | 6.29 | 6.01 | 6.04 | 6.04 | -3.51% | 95,302 |
| May 19, 2026 | 6.40 | 6.55 | 6.24 | 6.26 | 6.26 | -2.80% | 92,693 |
| May 18, 2026 | 6.60 | 6.70 | 6.31 | 6.44 | 6.44 | -1.68% | 75,609 |
| May 15, 2026 | 6.87 | 6.92 | 6.55 | 6.55 | 6.55 | -6.43% | 94,305 |
| May 14, 2026 | 7.24 | 7.37 | 6.74 | 7.00 | 7.00 | -3.85% | 213,266 |
| May 13, 2026 | 7.37 | 7.43 | 7.23 | 7.28 | 7.28 | -0.27% | 35,191 |
| May 12, 2026 | 7.03 | 7.37 | 7.03 | 7.30 | 7.30 | 2.96% | 50,362 |
| May 11, 2026 | 7.40 | 7.45 | 7.05 | 7.09 | 7.09 | -5.09% | 59,914 |
| May 8, 2026 | 7.21 | 7.47 | 7.20 | 7.47 | 7.47 | 5.66% | 52,901 |
| May 7, 2026 | 7.90 | 7.90 | 7.03 | 7.07 | 7.07 | -12.06% | 167,834 |
| May 6, 2026 | 7.88 | 8.09 | 7.73 | 8.04 | 8.04 | 3.34% | 131,565 |
| May 5, 2026 | 8.02 | 8.05 | 7.68 | 7.78 | 7.78 | -1.77% | 61,027 |
| May 4, 2026 | 7.78 | 8.05 | 7.73 | 7.92 | 7.92 | 1.54% | 74,016 |
| May 1, 2026 | 7.68 | 7.89 | 7.45 | 7.80 | 7.80 | 1.56% | 77,264 |
| Apr 30, 2026 | 7.41 | 7.70 | 7.41 | 7.68 | 7.68 | 4.49% | 54,471 |
| Apr 29, 2026 | 7.70 | 7.70 | 7.30 | 7.35 | 7.35 | -4.17% | 47,525 |
| Apr 28, 2026 | 7.64 | 7.76 | 7.63 | 7.67 | 7.67 | 0.52% | 44,380 |
| Apr 27, 2026 | 7.47 | 7.65 | 7.47 | 7.63 | 7.63 | 2.55% | 32,135 |
| Apr 24, 2026 | 7.43 | 7.65 | 7.34 | 7.44 | 7.44 | - | 32,192 |
| Apr 23, 2026 | 7.73 | 7.82 | 7.36 | 7.44 | 7.44 | -3.75% | 46,638 |
| Apr 22, 2026 | 7.92 | 7.92 | 7.72 | 7.73 | 7.73 | -1.78% | 34,311 |
| Apr 21, 2026 | 8.00 | 8.09 | 7.86 | 7.87 | 7.87 | -0.88% | 68,833 |
| Apr 20, 2026 | 8.10 | 8.10 | 7.86 | 7.94 | 7.94 | -1.98% | 50,626 |
| Apr 17, 2026 | 8.00 | 8.20 | 7.97 | 8.10 | 8.10 | 2.53% | 89,959 |
| Apr 16, 2026 | 8.00 | 8.00 | 7.81 | 7.90 | 7.90 | -1.50% | 35,327 |
| Apr 15, 2026 | 7.88 | 8.05 | 7.85 | 8.02 | 8.02 | 2.30% | 62,413 |
| Apr 14, 2026 | 7.75 | 7.92 | 7.75 | 7.84 | 7.84 | 1.95% | 36,498 |
| Apr 13, 2026 | 7.37 | 7.72 | 7.31 | 7.69 | 7.69 | 4.06% | 49,899 |
| Apr 10, 2026 | 7.26 | 7.41 | 7.19 | 7.39 | 7.39 | 2.07% | 47,005 |
| Apr 9, 2026 | 7.03 | 7.25 | 7.03 | 7.24 | 7.24 | 2.12% | 34,198 |
| Apr 8, 2026 | 7.30 | 7.43 | 7.04 | 7.09 | 7.09 | -0.42% | 93,177 |
| Apr 7, 2026 | 7.08 | 7.15 | 6.95 | 7.12 | 7.12 | - | 80,204 |
| Apr 6, 2026 | 7.11 | 7.25 | 7.11 | 7.12 | 7.12 | - | 78,232 |
| Apr 2, 2026 | 7.04 | 7.18 | 6.91 | 7.12 | 7.12 | -1.52% | 63,540 |
| Apr 1, 2026 | 7.06 | 7.27 | 7.06 | 7.23 | 7.23 | 3.73% | 68,747 |
| Mar 31, 2026 | 6.91 | 7.08 | 6.90 | 6.97 | 6.97 | 1.90% | 97,641 |
| Mar 30, 2026 | 6.86 | 6.91 | 6.77 | 6.84 | 6.84 | 0.88% | 104,347 |
| Mar 27, 2026 | 7.05 | 7.18 | 6.78 | 6.78 | 6.78 | -3.69% | 158,666 |
| Mar 26, 2026 | 7.01 | 7.28 | 7.01 | 7.04 | 7.04 | -1.95% | 91,541 |
| Mar 25, 2026 | 7.11 | 7.34 | 7.10 | 7.18 | 7.18 | 3.46% | 100,636 |
| Mar 24, 2026 | 7.00 | 7.24 | 6.91 | 6.94 | 6.94 | -1.42% | 117,356 |
| Mar 23, 2026 | 6.90 | 7.29 | 6.89 | 7.04 | 7.04 | 4.76% | 152,226 |
| Mar 20, 2026 | 6.78 | 7.03 | 6.58 | 6.72 | 6.72 | -1.18% | 224,787 |
| Mar 19, 2026 | 6.98 | 7.03 | 6.76 | 6.80 | 6.80 | -3.00% | 201,676 |