Tempest Therapeutics, Inc. (TPST)
NASDAQ: TPST · Real-Time Price · USD
1.790
-0.010 (-0.56%)
At close: Apr 24, 2026, 4:00 PM EDT
1.840
+0.050 (2.79%)
After-hours: Apr 24, 2026, 5:55 PM EDT
Tempest Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1.80 | 1.88 | 1.78 | 1.79 | 1.79 | -0.56% | 98,358 |
| Apr 23, 2026 | 1.85 | 1.91 | 1.78 | 1.80 | 1.80 | -2.70% | 148,778 |
| Apr 22, 2026 | 1.78 | 1.91 | 1.77 | 1.85 | 1.85 | 4.52% | 164,797 |
| Apr 21, 2026 | 1.93 | 1.96 | 1.76 | 1.77 | 1.77 | -8.76% | 232,426 |
| Apr 20, 2026 | 1.96 | 2.00 | 1.88 | 1.94 | 1.94 | -1.02% | 125,353 |
| Apr 17, 2026 | 2.24 | 2.28 | 1.80 | 1.96 | 1.96 | -12.50% | 496,297 |
| Apr 16, 2026 | 2.12 | 2.46 | 2.02 | 2.24 | 2.24 | 5.66% | 502,693 |
| Apr 15, 2026 | 2.25 | 2.25 | 2.10 | 2.12 | 2.12 | -5.78% | 171,136 |
| Apr 14, 2026 | 2.21 | 2.27 | 2.05 | 2.25 | 2.25 | 5.14% | 312,800 |
| Apr 13, 2026 | 2.08 | 2.30 | 2.01 | 2.14 | 2.14 | 4.39% | 565,898 |
| Apr 10, 2026 | 1.63 | 2.15 | 1.59 | 2.05 | 2.05 | 29.75% | 1,698,386 |
| Apr 9, 2026 | 1.56 | 1.63 | 1.55 | 1.58 | 1.58 | 1.28% | 111,102 |
| Apr 8, 2026 | 1.60 | 1.61 | 1.54 | 1.56 | 1.56 | - | 151,303 |
| Apr 7, 2026 | 1.57 | 1.58 | 1.51 | 1.56 | 1.56 | -1.89% | 54,154 |
| Apr 6, 2026 | 1.61 | 1.66 | 1.55 | 1.59 | 1.59 | - | 172,906 |
| Apr 2, 2026 | 1.58 | 1.63 | 1.55 | 1.59 | 1.59 | -1.85% | 68,744 |
| Apr 1, 2026 | 1.65 | 1.68 | 1.59 | 1.62 | 1.62 | -1.22% | 102,706 |
| Mar 31, 2026 | 1.60 | 1.66 | 1.50 | 1.64 | 1.64 | 7.89% | 178,128 |
| Mar 30, 2026 | 1.69 | 1.69 | 1.52 | 1.52 | 1.52 | -12.14% | 201,225 |
| Mar 27, 2026 | 1.60 | 1.76 | 1.56 | 1.73 | 1.73 | 4.22% | 325,323 |
| Mar 26, 2026 | 1.94 | 1.95 | 1.65 | 1.66 | 1.66 | -4.60% | 1,069,080 |
| Mar 25, 2026 | 1.76 | 1.79 | 1.66 | 1.74 | 1.74 | -0.57% | 200,113 |
| Mar 24, 2026 | 1.83 | 1.85 | 1.75 | 1.75 | 1.75 | -4.89% | 99,131 |
| Mar 23, 2026 | 2.10 | 2.13 | 1.72 | 1.84 | 1.84 | -19.65% | 444,377 |
| Mar 20, 2026 | 2.17 | 2.30 | 2.12 | 2.29 | 2.29 | 6.02% | 291,873 |
| Mar 19, 2026 | 2.16 | 2.29 | 2.16 | 2.16 | 2.16 | - | 37,355 |
| 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% | 23,651 |
| 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% | 61,010 |
| 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 |