Tempest Therapeutics, Inc. (TPST)
NASDAQ: TPST · Real-Time Price · USD
2.910
-0.030 (-1.02%)
At close: Dec 16, 2025, 4:00 PM EST
2.890
-0.020 (-0.69%)
After-hours: Dec 16, 2025, 7:21 PM EST
Tempest Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 2.90 | 3.00 | 2.89 | 2.91 | 2.91 | -1.02% | 57,925 |
| Dec 15, 2025 | 3.05 | 3.06 | 2.87 | 2.94 | 2.94 | -5.47% | 125,718 |
| Dec 12, 2025 | 3.16 | 3.19 | 3.06 | 3.11 | 3.11 | -1.58% | 49,236 |
| Dec 11, 2025 | 3.10 | 3.23 | 3.10 | 3.16 | 3.16 | 0.32% | 36,074 |
| Dec 10, 2025 | 3.22 | 3.22 | 3.11 | 3.15 | 3.15 | -1.56% | 75,798 |
| Dec 9, 2025 | 3.15 | 3.23 | 3.15 | 3.20 | 3.20 | 2.89% | 83,313 |
| Dec 8, 2025 | 3.15 | 3.20 | 3.04 | 3.11 | 3.11 | -0.32% | 99,213 |
| Dec 5, 2025 | 3.42 | 3.50 | 3.11 | 3.12 | 3.12 | -8.77% | 158,647 |
| Dec 4, 2025 | 3.32 | 3.48 | 3.25 | 3.42 | 3.42 | 4.59% | 244,332 |
| Dec 3, 2025 | 3.02 | 3.34 | 3.01 | 3.27 | 3.27 | 8.10% | 263,433 |
| Dec 2, 2025 | 3.06 | 3.14 | 3.00 | 3.03 | 3.03 | -0.82% | 165,150 |
| Dec 1, 2025 | 3.15 | 3.22 | 3.04 | 3.05 | 3.05 | -4.69% | 132,514 |
| Nov 28, 2025 | 3.21 | 3.23 | 3.04 | 3.20 | 3.20 | -0.31% | 159,470 |
| Nov 26, 2025 | 3.16 | 3.25 | 3.03 | 3.21 | 3.21 | 0.31% | 271,755 |
| Nov 25, 2025 | 3.47 | 3.49 | 3.01 | 3.20 | 3.20 | -23.26% | 689,766 |
| Nov 24, 2025 | 3.53 | 4.22 | 3.32 | 4.17 | 4.17 | 19.14% | 574,461 |
| Nov 21, 2025 | 3.61 | 3.75 | 3.30 | 3.50 | 3.50 | -4.89% | 282,486 |
| Nov 20, 2025 | 4.41 | 4.75 | 3.66 | 3.68 | 3.68 | -22.53% | 512,780 |
| Nov 19, 2025 | 9.14 | 9.25 | 4.50 | 4.75 | 4.75 | -48.59% | 957,571 |
| Nov 18, 2025 | 9.17 | 9.39 | 9.10 | 9.24 | 9.24 | -1.49% | 26,563 |
| Nov 17, 2025 | 9.07 | 9.75 | 9.07 | 9.38 | 9.38 | 3.42% | 41,908 |
| Nov 14, 2025 | 8.89 | 9.25 | 8.51 | 9.07 | 9.07 | 2.37% | 22,534 |
| Nov 13, 2025 | 9.19 | 9.25 | 8.62 | 8.86 | 8.86 | 1.84% | 32,977 |
| Nov 12, 2025 | 9.54 | 9.68 | 8.36 | 8.70 | 8.70 | -9.56% | 100,170 |
| Nov 11, 2025 | 9.64 | 9.75 | 9.54 | 9.62 | 9.62 | -1.74% | 28,325 |
| Nov 10, 2025 | 9.53 | 10.33 | 9.53 | 9.79 | 9.79 | 2.84% | 14,581 |
| Nov 7, 2025 | 9.35 | 9.97 | 9.31 | 9.52 | 9.52 | -0.21% | 31,957 |
| Nov 6, 2025 | 10.00 | 10.25 | 9.54 | 9.54 | 9.54 | -4.12% | 20,377 |
| Nov 5, 2025 | 9.15 | 10.07 | 9.15 | 9.95 | 9.95 | 9.10% | 43,274 |
| Nov 4, 2025 | 9.86 | 9.96 | 9.12 | 9.12 | 9.12 | -8.98% | 41,819 |
| Nov 3, 2025 | 10.25 | 10.45 | 9.81 | 10.02 | 10.02 | -1.57% | 45,467 |
| Oct 31, 2025 | 10.55 | 10.73 | 10.16 | 10.18 | 10.18 | -3.23% | 20,249 |
| Oct 30, 2025 | 10.67 | 10.93 | 10.36 | 10.52 | 10.52 | -2.77% | 20,765 |
| Oct 29, 2025 | 10.65 | 10.90 | 10.59 | 10.82 | 10.82 | -0.64% | 13,348 |
| Oct 28, 2025 | 10.96 | 11.12 | 10.58 | 10.89 | 10.89 | -1.09% | 47,102 |
| Oct 27, 2025 | 10.72 | 11.13 | 10.72 | 11.01 | 11.01 | 3.09% | 22,212 |
| Oct 24, 2025 | 10.55 | 10.74 | 10.45 | 10.68 | 10.68 | 3.44% | 26,747 |
| Oct 23, 2025 | 10.27 | 10.79 | 10.22 | 10.33 | 10.33 | 0.83% | 30,022 |
| Oct 22, 2025 | 10.40 | 10.47 | 10.09 | 10.24 | 10.24 | -2.66% | 39,482 |
| Oct 21, 2025 | 10.50 | 10.67 | 10.32 | 10.52 | 10.52 | -0.09% | 21,251 |
| Oct 20, 2025 | 10.46 | 10.77 | 10.09 | 10.53 | 10.53 | 3.85% | 38,815 |
| Oct 17, 2025 | 11.09 | 11.15 | 10.09 | 10.14 | 10.14 | -8.57% | 81,393 |
| Oct 16, 2025 | 11.69 | 11.98 | 10.99 | 11.09 | 11.09 | -4.81% | 58,593 |
| Oct 15, 2025 | 12.00 | 12.23 | 11.53 | 11.65 | 11.65 | -1.52% | 47,870 |
| Oct 14, 2025 | 11.40 | 12.09 | 10.88 | 11.83 | 11.83 | 2.60% | 89,240 |
| Oct 13, 2025 | 10.26 | 11.58 | 10.26 | 11.53 | 11.53 | 12.27% | 78,041 |
| Oct 10, 2025 | 10.87 | 11.08 | 10.21 | 10.27 | 10.27 | -4.73% | 63,445 |
| Oct 9, 2025 | 11.07 | 11.25 | 10.75 | 10.78 | 10.78 | -1.82% | 35,193 |
| Oct 8, 2025 | 10.61 | 11.16 | 10.61 | 10.98 | 10.98 | 2.23% | 50,847 |
| Oct 7, 2025 | 10.88 | 10.89 | 10.51 | 10.74 | 10.74 | -0.92% | 39,076 |