Tempest Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	0.40	0.40	0.34	0.34	0.34	-5.78%	102,401
Nov 9, 2026	0.39	0.41	0.36	0.36	0.36	-5.04%	234,497
Nov 6, 2026	0.41	0.41	0.38	0.38	0.38	1.44%	86,100
Nov 5, 2026	0.48	0.48	0.37	0.38	0.38	-19.02%	316,687
Nov 4, 2026	0.46	0.50	0.46	0.46	0.46	-1.13%	108,522
Nov 3, 2026	0.50	0.50	0.46	0.47	0.47	-0.72%	140,977
Nov 2, 2026	0.50	0.51	0.47	0.47	0.47	-4.74%	160,454
Oct 30, 2026	0.53	0.55	0.49	0.50	0.50	-7.07%	163,469
Oct 29, 2026	0.55	0.56	0.53	0.53	0.53	-1.24%	57,156
Oct 28, 2026	0.52	0.54	0.51	0.54	0.54	5.72%	103,811
Oct 27, 2026	0.52	0.53	0.51	0.51	0.51	0.10%	79,235
Oct 26, 2026	0.51	0.52	0.50	0.51	0.51	-0.16%	66,149
Oct 23, 2026	0.53	0.54	0.50	0.51	0.51	-2.16%	52,253
Oct 22, 2026	0.52	0.55	0.52	0.52	0.52	-1.12%	195,960
Oct 21, 2026	0.57	0.62	0.52	0.53	0.53	-8.33%	372,889
Oct 20, 2026	0.60	0.63	0.57	0.58	0.58	-3.98%	144,971
Oct 19, 2026	0.64	0.64	0.60	0.60	0.60	-3.86%	128,474
Oct 16, 2026	0.67	0.67	0.62	0.62	0.62	-1.70%	67,432
Oct 15, 2026	0.63	0.65	0.62	0.64	0.64	-0.03%	122,580
Oct 14, 2026	0.70	0.70	0.64	0.64	0.64	-6.77%	180,730
Oct 13, 2026	0.75	0.75	0.68	0.68	0.68	-8.27%	229,930
Oct 12, 2026	0.76	0.78	0.74	0.74	0.74	-2.29%	163,612
Oct 9, 2026	0.78	0.81	0.76	0.76	0.76	-1.29%	182,664
Oct 8, 2026	0.79	0.80	0.77	0.77	0.77	-2.70%	147,704
Oct 7, 2026	0.79	0.82	0.75	0.79	0.79	0.50%	308,099
Oct 6, 2026	0.79	0.80	0.77	0.79	0.79	-0.64%	218,008
Oct 5, 2026	0.80	0.83	0.78	0.79	0.79	-2.29%	156,517
Oct 2, 2026	0.82	0.85	0.78	0.81	0.81	0.63%	2,273,800
Oct 1, 2026	0.81	0.83	0.80	0.81	0.81	-3.38%	153,413
Sep 30, 2026	0.81	0.84	0.80	0.83	0.83	2.96%	266,103
Sep 29, 2026	0.83	0.85	0.80	0.81	0.81	-2.56%	154,626
Sep 28, 2026	0.83	0.85	0.80	0.83	0.83	0.31%	259,048
Sep 25, 2026	0.87	0.89	0.82	0.83	0.83	-2.47%	288,317
Sep 24, 2026	0.90	0.92	0.85	0.85	0.85	-7.81%	447,177
Sep 23, 2026	0.99	1.01	0.90	0.92	0.92	-7.80%	791,836
Sep 22, 2026	0.78	1.09	0.77	1.00	1.00	29.23%	3,611,074
Sep 21, 2026	0.92	0.94	0.77	0.77	0.77	-20.06%	1,899,858
Sep 18, 2026	0.84	1.09	0.84	0.97	0.97	8.16%	4,799,040
Sep 17, 2026	1.08	1.08	0.85	0.90	0.90	-26.03%	7,869,132
Sep 16, 2026	1.07	1.48	0.97	1.21	1.21	60.18%	104,597,928
Sep 15, 2026	0.80	0.81	0.74	0.76	0.76	-3.68%	26,443,366
Sep 14, 2026	0.80	0.82	0.75	0.78	0.78	-3.38%	143,423
Sep 11, 2026	0.79	0.89	0.76	0.81	0.81	1.13%	783,632
Sep 10, 2026	0.95	0.95	0.80	0.80	0.80	-11.70%	391,005
Sep 9, 2026	0.99	0.99	0.91	0.91	0.91	-7.93%	189,499
Sep 8, 2026	1.02	1.03	0.98	0.99	0.99	-4.16%	199,940
Sep 4, 2026	1.04	1.05	1.01	1.03	1.03	-1.90%	214,711
Sep 3, 2026	1.10	1.10	1.04	1.05	1.05	-4.55%	182,257
Sep 2, 2026	1.05	1.12	1.05	1.10	1.10	4.76%	127,696
Sep 1, 2026	1.07	1.08	1.03	1.05	1.05	-3.67%	177,334