Tempest Therapeutics, Inc. (TPST)
NASDAQ: TPST · Real-Time Price · USD
1.820
-0.010 (-0.55%)
At close: May 18, 2026, 4:00 PM EDT
1.820
0.00 (0.00%)
Pre-market: May 19, 2026, 5:04 AM EDT
Tempest Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 1.83 | 1.89 | 1.82 | 1.82 | 1.82 | -0.55% | 42,643 |
| May 15, 2026 | 2.00 | 2.00 | 1.83 | 1.83 | 1.83 | -12.44% | 271,559 |
| May 14, 2026 | 1.91 | 2.12 | 1.89 | 2.09 | 2.09 | 13.59% | 255,122 |
| May 13, 2026 | 1.90 | 2.02 | 1.81 | 1.84 | 1.84 | -4.17% | 109,907 |
| May 12, 2026 | 1.92 | 1.97 | 1.87 | 1.92 | 1.92 | -1.03% | 61,151 |
| May 11, 2026 | 1.97 | 1.99 | 1.91 | 1.94 | 1.94 | -2.51% | 72,747 |
| May 8, 2026 | 2.00 | 2.05 | 1.97 | 1.99 | 1.99 | 1.02% | 83,419 |
| May 7, 2026 | 2.00 | 2.05 | 1.91 | 1.97 | 1.97 | -2.48% | 84,998 |
| May 6, 2026 | 2.13 | 2.15 | 1.94 | 2.02 | 2.02 | -6.05% | 246,061 |
| May 5, 2026 | 2.12 | 2.16 | 2.06 | 2.15 | 2.15 | 1.90% | 122,527 |
| May 4, 2026 | 2.04 | 2.18 | 2.03 | 2.11 | 2.11 | 3.43% | 117,077 |
| May 1, 2026 | 2.03 | 2.09 | 1.99 | 2.04 | 2.04 | 2.51% | 154,179 |
| Apr 30, 2026 | 1.74 | 2.08 | 1.74 | 1.99 | 1.99 | 14.37% | 416,420 |
| Apr 29, 2026 | 1.70 | 1.74 | 1.64 | 1.74 | 1.74 | 2.96% | 118,356 |
| Apr 28, 2026 | 1.73 | 1.76 | 1.68 | 1.69 | 1.69 | -1.74% | 127,985 |
| Apr 27, 2026 | 1.81 | 1.81 | 1.68 | 1.72 | 1.72 | -3.91% | 219,420 |
| Apr 24, 2026 | 1.80 | 1.88 | 1.78 | 1.79 | 1.79 | -0.56% | 99,953 |
| Apr 23, 2026 | 1.85 | 1.91 | 1.78 | 1.80 | 1.80 | -2.70% | 154,511 |
| Apr 22, 2026 | 1.78 | 1.91 | 1.77 | 1.85 | 1.85 | 4.52% | 164,898 |
| Apr 21, 2026 | 1.93 | 1.96 | 1.76 | 1.77 | 1.77 | -8.76% | 233,170 |
| Apr 20, 2026 | 1.96 | 2.00 | 1.88 | 1.94 | 1.94 | -1.02% | 128,025 |
| Apr 17, 2026 | 2.24 | 2.28 | 1.80 | 1.96 | 1.96 | -12.50% | 498,115 |
| Apr 16, 2026 | 2.12 | 2.46 | 2.02 | 2.24 | 2.24 | 5.66% | 507,465 |
| Apr 15, 2026 | 2.25 | 2.25 | 2.10 | 2.12 | 2.12 | -5.78% | 173,815 |
| Apr 14, 2026 | 2.21 | 2.27 | 2.05 | 2.25 | 2.25 | 5.14% | 314,490 |
| Apr 13, 2026 | 2.08 | 2.30 | 2.01 | 2.14 | 2.14 | 4.39% | 566,020 |
| Apr 10, 2026 | 1.63 | 2.15 | 1.59 | 2.05 | 2.05 | 29.75% | 1,712,842 |
| Apr 9, 2026 | 1.56 | 1.63 | 1.55 | 1.58 | 1.58 | 1.28% | 111,108 |
| Apr 8, 2026 | 1.60 | 1.61 | 1.54 | 1.56 | 1.56 | - | 152,321 |
| Apr 7, 2026 | 1.57 | 1.58 | 1.51 | 1.56 | 1.56 | -1.89% | 54,231 |
| Apr 6, 2026 | 1.61 | 1.66 | 1.55 | 1.59 | 1.59 | - | 181,447 |
| Apr 2, 2026 | 1.58 | 1.63 | 1.55 | 1.59 | 1.59 | -1.85% | 71,337 |
| Apr 1, 2026 | 1.65 | 1.68 | 1.59 | 1.62 | 1.62 | -1.22% | 102,710 |
| Mar 31, 2026 | 1.60 | 1.66 | 1.50 | 1.64 | 1.64 | 7.89% | 178,545 |
| Mar 30, 2026 | 1.69 | 1.69 | 1.52 | 1.52 | 1.52 | -12.14% | 204,195 |
| Mar 27, 2026 | 1.60 | 1.76 | 1.56 | 1.73 | 1.73 | 4.22% | 326,497 |
| Mar 26, 2026 | 1.94 | 1.95 | 1.65 | 1.66 | 1.66 | -4.60% | 1,092,163 |
| Mar 25, 2026 | 1.76 | 1.79 | 1.66 | 1.74 | 1.74 | -0.57% | 654,034 |
| Mar 24, 2026 | 1.83 | 1.85 | 1.75 | 1.75 | 1.75 | -4.89% | 99,151 |
| Mar 23, 2026 | 2.10 | 2.13 | 1.72 | 1.84 | 1.84 | -19.65% | 449,291 |
| Mar 20, 2026 | 2.17 | 2.30 | 2.12 | 2.29 | 2.29 | 6.02% | 294,115 |
| Mar 19, 2026 | 2.16 | 2.29 | 2.16 | 2.16 | 2.16 | - | 37,359 |
| Mar 18, 2026 | 2.23 | 2.28 | 2.16 | 2.16 | 2.16 | -4.85% | 28,669 |
| Mar 17, 2026 | 2.26 | 2.28 | 2.24 | 2.27 | 2.27 | 2.71% | 26,352 |
| Mar 16, 2026 | 2.24 | 2.27 | 2.17 | 2.21 | 2.21 | -2.21% | 22,492 |
| 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% | 61,970 |
| Mar 11, 2026 | 2.42 | 2.43 | 2.37 | 2.40 | 2.40 | - | 42,956 |
| 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% | 74,145 |