Tenaya Therapeutics, Inc. (TNYA)
NASDAQ: TNYA · Real-Time Price · USD
0.8001
+0.0552 (7.41%)
At close: Jan 7, 2026, 4:00 PM EST
0.7999
-0.0002 (-0.02%)
Pre-market: Jan 8, 2026, 7:43 AM EST
Tenaya Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 0.75 | 0.82 | 0.75 | 0.80 | 0.80 | 7.41% | 4,577,789 |
| Jan 6, 2026 | 0.75 | 0.76 | 0.72 | 0.74 | 0.74 | 2.27% | 2,656,796 |
| Jan 5, 2026 | 0.76 | 0.76 | 0.72 | 0.73 | 0.73 | -0.86% | 2,993,744 |
| Jan 2, 2026 | 0.73 | 0.74 | 0.70 | 0.73 | 0.73 | 3.26% | 2,132,919 |
| Dec 31, 2025 | 0.69 | 0.71 | 0.68 | 0.71 | 0.71 | 1.64% | 2,927,490 |
| Dec 30, 2025 | 0.72 | 0.73 | 0.70 | 0.70 | 0.70 | -2.76% | 2,520,434 |
| Dec 29, 2025 | 0.73 | 0.75 | 0.70 | 0.72 | 0.72 | -4.54% | 3,113,603 |
| Dec 26, 2025 | 0.74 | 0.76 | 0.71 | 0.75 | 0.75 | 1.22% | 2,193,486 |
| Dec 24, 2025 | 0.71 | 0.76 | 0.70 | 0.75 | 0.75 | 5.94% | 2,292,602 |
| Dec 23, 2025 | 0.74 | 0.75 | 0.66 | 0.70 | 0.70 | -7.12% | 8,430,494 |
| Dec 22, 2025 | 0.73 | 0.77 | 0.68 | 0.76 | 0.76 | 8.08% | 6,194,644 |
| Dec 19, 2025 | 0.71 | 0.71 | 0.67 | 0.70 | 0.70 | 4.87% | 4,912,888 |
| Dec 18, 2025 | 0.70 | 0.73 | 0.66 | 0.67 | 0.67 | 0.15% | 8,964,523 |
| Dec 17, 2025 | 0.78 | 0.78 | 0.66 | 0.67 | 0.67 | -12.81% | 10,117,833 |
| Dec 16, 2025 | 0.79 | 0.79 | 0.75 | 0.77 | 0.77 | -4.02% | 6,582,390 |
| Dec 15, 2025 | 0.90 | 0.90 | 0.79 | 0.80 | 0.80 | -6.24% | 16,261,981 |
| Dec 12, 2025 | 1.05 | 1.05 | 0.79 | 0.85 | 0.85 | -37.50% | 66,591,396 |
| Dec 11, 2025 | 1.40 | 1.42 | 1.36 | 1.36 | 1.36 | -2.86% | 3,029,047 |
| Dec 10, 2025 | 1.43 | 1.46 | 1.38 | 1.40 | 1.40 | -0.71% | 1,257,880 |
| Dec 9, 2025 | 1.39 | 1.45 | 1.35 | 1.41 | 1.41 | 1.44% | 1,303,326 |
| Dec 8, 2025 | 1.41 | 1.42 | 1.34 | 1.39 | 1.39 | -1.42% | 1,564,925 |
| Dec 5, 2025 | 1.40 | 1.42 | 1.36 | 1.41 | 1.41 | 2.17% | 1,533,062 |
| Dec 4, 2025 | 1.31 | 1.42 | 1.31 | 1.38 | 1.38 | 3.76% | 2,084,856 |
| Dec 3, 2025 | 1.25 | 1.34 | 1.23 | 1.33 | 1.33 | 9.02% | 1,621,764 |
| Dec 2, 2025 | 1.29 | 1.30 | 1.21 | 1.22 | 1.22 | -4.69% | 1,719,411 |
| Dec 1, 2025 | 1.37 | 1.38 | 1.26 | 1.28 | 1.28 | -8.57% | 1,602,210 |
| Nov 28, 2025 | 1.38 | 1.43 | 1.36 | 1.40 | 1.40 | 2.94% | 1,380,577 |
| Nov 26, 2025 | 1.23 | 1.40 | 1.22 | 1.36 | 1.36 | 10.57% | 2,229,975 |
| Nov 25, 2025 | 1.23 | 1.25 | 1.18 | 1.23 | 1.23 | 0.82% | 1,304,548 |
| Nov 24, 2025 | 1.23 | 1.26 | 1.19 | 1.22 | 1.22 | -0.81% | 1,630,157 |
| Nov 21, 2025 | 1.17 | 1.28 | 1.16 | 1.23 | 1.23 | 6.03% | 2,357,824 |
| Nov 20, 2025 | 1.17 | 1.27 | 1.15 | 1.16 | 1.16 | -2.52% | 2,304,373 |
| Nov 19, 2025 | 1.25 | 1.27 | 1.17 | 1.19 | 1.19 | -7.03% | 2,037,900 |
| Nov 18, 2025 | 1.25 | 1.28 | 1.22 | 1.28 | 1.28 | 1.59% | 2,387,914 |
| Nov 17, 2025 | 1.34 | 1.36 | 1.24 | 1.26 | 1.26 | -5.26% | 2,778,447 |
| Nov 14, 2025 | 1.31 | 1.37 | 1.30 | 1.33 | 1.33 | -2.92% | 1,925,065 |
| Nov 13, 2025 | 1.53 | 1.54 | 1.33 | 1.37 | 1.37 | -11.04% | 3,229,704 |
| Nov 12, 2025 | 1.42 | 1.56 | 1.41 | 1.54 | 1.54 | 8.45% | 3,148,261 |
| Nov 11, 2025 | 1.43 | 1.47 | 1.38 | 1.42 | 1.42 | -0.70% | 2,123,162 |
| Nov 10, 2025 | 1.20 | 1.48 | 1.20 | 1.43 | 1.43 | 11.72% | 6,444,695 |
| Nov 7, 2025 | 1.31 | 1.34 | 1.25 | 1.28 | 1.28 | -5.19% | 5,195,616 |
| Nov 6, 2025 | 1.38 | 1.43 | 1.33 | 1.35 | 1.35 | -2.17% | 2,162,426 |
| Nov 5, 2025 | 1.40 | 1.47 | 1.37 | 1.38 | 1.38 | - | 2,823,412 |
| Nov 4, 2025 | 1.37 | 1.48 | 1.36 | 1.38 | 1.38 | -3.50% | 2,476,321 |
| Nov 3, 2025 | 1.50 | 1.54 | 1.37 | 1.43 | 1.43 | -0.69% | 5,736,773 |
| Oct 31, 2025 | 1.24 | 1.48 | 1.24 | 1.44 | 1.44 | 14.29% | 5,157,041 |
| Oct 30, 2025 | 1.37 | 1.45 | 1.22 | 1.26 | 1.26 | -11.89% | 6,867,783 |
| Oct 29, 2025 | 1.53 | 1.54 | 1.40 | 1.43 | 1.43 | -8.33% | 6,424,293 |
| Oct 28, 2025 | 1.64 | 1.65 | 1.55 | 1.56 | 1.56 | -6.02% | 4,327,045 |
| Oct 27, 2025 | 1.65 | 1.70 | 1.55 | 1.66 | 1.66 | - | 4,279,400 |