Tempest Therapeutics, Inc. (TPST)

NASDAQ: TPST · Real-Time Price · USD

2.260

-0.030 (-1.31%)

At close: Mar 13, 2026, 4:00 PM EDT

2.270

+0.010 (0.44%)

After-hours: Mar 13, 2026, 7:50 PM EDT

Tempest Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	2.29	2.35	2.21	2.26	2.26	-1.31%	46,832
Mar 12, 2026	2.38	2.38	2.28	2.29	2.29	-4.58%	61,010
Mar 11, 2026	2.42	2.43	2.37	2.40	2.40	-	42,790
Mar 10, 2026	2.39	2.47	2.36	2.40	2.40	0.42%	83,009
Mar 9, 2026	2.29	2.40	2.28	2.39	2.39	3.46%	71,599
Mar 6, 2026	2.28	2.33	2.23	2.31	2.31	-	36,274
Mar 5, 2026	2.34	2.46	2.25	2.31	2.31	-1.28%	64,396
Mar 4, 2026	2.20	2.38	2.17	2.34	2.34	4.00%	133,128
Mar 3, 2026	2.18	2.30	2.13	2.25	2.25	1.35%	138,820
Mar 2, 2026	2.21	2.29	2.21	2.22	2.22	-2.63%	27,970
Feb 27, 2026	2.22	2.28	2.20	2.28	2.28	-0.44%	24,285
Feb 26, 2026	2.30	2.32	2.24	2.29	2.29	-1.72%	51,985
Feb 25, 2026	2.31	2.33	2.12	2.33	2.33	-6.43%	671,764
Feb 24, 2026	2.40	2.52	2.40	2.49	2.49	3.75%	37,511
Feb 23, 2026	2.41	2.44	2.34	2.40	2.40	-	39,546
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