Tempest Therapeutics, Inc. (TPST)
NASDAQ: TPST · Real-Time Price · USD
2.400
-0.030 (-1.23%)
At close: Feb 20, 2026, 4:00 PM EST
2.420
+0.020 (0.83%)
After-hours: Feb 20, 2026, 7:56 PM EST
Tempest Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 2.43 | 2.45 | 2.38 | 2.40 | 2.40 | -1.23% | 40,258 |
| Feb 19, 2026 | 2.39 | 2.44 | 2.35 | 2.43 | 2.43 | 2.53% | 46,863 |
| Feb 18, 2026 | 2.31 | 2.39 | 2.25 | 2.37 | 2.37 | 0.42% | 20,262 |
| Feb 17, 2026 | 2.36 | 2.39 | 2.29 | 2.36 | 2.36 | - | 18,579 |
| Feb 13, 2026 | 2.39 | 2.46 | 2.26 | 2.36 | 2.36 | 2.16% | 30,865 |
| Feb 12, 2026 | 2.36 | 2.37 | 2.29 | 2.31 | 2.31 | -0.86% | 18,191 |
| Feb 11, 2026 | 2.34 | 2.41 | 2.16 | 2.33 | 2.33 | -3.72% | 107,702 |
| Feb 10, 2026 | 2.30 | 2.46 | 2.25 | 2.42 | 2.42 | 5.22% | 52,886 |
| Feb 9, 2026 | 2.41 | 2.44 | 2.29 | 2.30 | 2.30 | -4.17% | 37,492 |
| Feb 6, 2026 | 2.21 | 2.50 | 2.21 | 2.40 | 2.40 | 7.62% | 82,313 |
| Feb 5, 2026 | 2.19 | 2.40 | 2.17 | 2.23 | 2.23 | -6.30% | 156,159 |
| Feb 4, 2026 | 2.47 | 2.47 | 2.26 | 2.38 | 2.38 | -1.24% | 82,965 |
| Feb 3, 2026 | 2.67 | 2.67 | 2.35 | 2.41 | 2.41 | -2.43% | 39,179 |
| Feb 2, 2026 | 2.73 | 2.73 | 2.43 | 2.47 | 2.47 | -9.19% | 83,865 |
| Jan 30, 2026 | 2.80 | 2.84 | 2.68 | 2.72 | 2.72 | -3.20% | 85,450 |
| Jan 29, 2026 | 2.78 | 2.93 | 2.55 | 2.81 | 2.81 | 0.72% | 123,800 |
| Jan 28, 2026 | 2.96 | 3.00 | 2.77 | 2.79 | 2.79 | -5.10% | 34,961 |
| Jan 27, 2026 | 2.89 | 2.99 | 2.82 | 2.94 | 2.94 | 1.38% | 68,108 |
| Jan 26, 2026 | 3.00 | 3.00 | 2.90 | 2.90 | 2.90 | -2.68% | 36,782 |
| Jan 23, 2026 | 3.09 | 3.09 | 2.85 | 2.98 | 2.98 | -2.93% | 93,827 |
| Jan 22, 2026 | 2.76 | 3.15 | 2.73 | 3.07 | 3.07 | 17.62% | 395,504 |
| Jan 21, 2026 | 2.59 | 2.69 | 2.58 | 2.61 | 2.61 | 1.16% | 21,215 |
| Jan 20, 2026 | 2.60 | 2.71 | 2.56 | 2.58 | 2.58 | -5.15% | 36,376 |
| Jan 16, 2026 | 2.67 | 2.78 | 2.62 | 2.72 | 2.72 | 2.64% | 92,262 |
| Jan 15, 2026 | 2.54 | 2.69 | 2.40 | 2.65 | 2.65 | 3.92% | 169,080 |
| Jan 14, 2026 | 2.75 | 2.75 | 2.54 | 2.55 | 2.55 | -6.59% | 64,171 |
| Jan 13, 2026 | 2.87 | 2.87 | 2.71 | 2.73 | 2.73 | -4.55% | 63,063 |
| Jan 12, 2026 | 2.92 | 2.92 | 2.81 | 2.86 | 2.86 | -1.04% | 25,677 |
| Jan 9, 2026 | 2.94 | 2.98 | 2.88 | 2.89 | 2.89 | 0.35% | 36,147 |
| Jan 8, 2026 | 2.81 | 3.03 | 2.81 | 2.88 | 2.88 | 2.49% | 98,138 |
| Jan 7, 2026 | 2.79 | 2.86 | 2.75 | 2.81 | 2.81 | -0.35% | 47,165 |
| Jan 6, 2026 | 2.82 | 2.91 | 2.75 | 2.82 | 2.82 | - | 71,578 |
| Jan 5, 2026 | 3.00 | 3.04 | 2.80 | 2.82 | 2.82 | -4.41% | 82,962 |
| Jan 2, 2026 | 2.89 | 3.02 | 2.81 | 2.95 | 2.95 | 2.79% | 84,287 |
| Dec 31, 2025 | 2.80 | 2.97 | 2.80 | 2.87 | 2.87 | 1.06% | 100,565 |
| Dec 30, 2025 | 2.91 | 3.03 | 2.82 | 2.84 | 2.84 | -2.74% | 66,957 |
| Dec 29, 2025 | 3.01 | 3.05 | 2.83 | 2.92 | 2.92 | -2.34% | 78,815 |
| Dec 26, 2025 | 3.08 | 3.10 | 2.93 | 2.99 | 2.99 | -2.92% | 70,810 |
| Dec 24, 2025 | 3.08 | 3.10 | 3.01 | 3.08 | 3.08 | 1.32% | 59,382 |
| Dec 23, 2025 | 3.05 | 3.10 | 3.01 | 3.04 | 3.04 | -2.56% | 71,396 |
| Dec 22, 2025 | 3.11 | 3.14 | 3.06 | 3.12 | 3.12 | - | 59,521 |
| Dec 19, 2025 | 3.00 | 3.20 | 2.96 | 3.12 | 3.12 | 4.70% | 130,183 |
| Dec 18, 2025 | 3.02 | 3.07 | 2.93 | 2.98 | 2.98 | 1.71% | 50,240 |
| Dec 17, 2025 | 2.93 | 3.07 | 2.92 | 2.93 | 2.93 | 0.69% | 82,700 |
| Dec 16, 2025 | 2.90 | 3.00 | 2.89 | 2.91 | 2.91 | -1.02% | 58,402 |
| Dec 15, 2025 | 3.05 | 3.06 | 2.87 | 2.94 | 2.94 | -5.47% | 125,796 |
| Dec 12, 2025 | 3.16 | 3.19 | 3.06 | 3.11 | 3.11 | -1.58% | 50,330 |
| Dec 11, 2025 | 3.10 | 3.23 | 3.10 | 3.16 | 3.16 | 0.32% | 36,328 |
| Dec 10, 2025 | 3.22 | 3.22 | 3.11 | 3.15 | 3.15 | -1.56% | 75,802 |
| Dec 9, 2025 | 3.15 | 3.23 | 3.15 | 3.20 | 3.20 | 2.89% | 83,489 |