Tempest Therapeutics, Inc. (TPST)
NASDAQ: TPST · Real-Time Price · USD
1.015
-0.155 (-13.25%)
At close: Aug 14, 2026, 4:00 PM EDT
1.010
-0.005 (-0.49%)
After-hours: Aug 14, 2026, 7:51 PM EDT
Tempest Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1.12 | 1.12 | 0.99 | 1.02 | 1.02 | -13.25% | 426,979 |
| Aug 13, 2026 | 1.20 | 1.21 | 1.08 | 1.17 | 1.17 | -3.31% | 250,619 |
| Aug 12, 2026 | 1.20 | 1.24 | 1.16 | 1.21 | 1.21 | 2.54% | 343,834 |
| Aug 11, 2026 | 1.09 | 1.26 | 1.06 | 1.18 | 1.18 | 13.46% | 1,717,394 |
| Aug 10, 2026 | 0.95 | 1.11 | 0.94 | 1.04 | 1.04 | 13.45% | 438,877 |
| Aug 7, 2026 | 0.91 | 0.93 | 0.90 | 0.92 | 0.92 | 1.58% | 83,204 |
| Aug 6, 2026 | 0.91 | 0.94 | 0.90 | 0.90 | 0.90 | -1.30% | 26,096 |
| Aug 5, 2026 | 0.90 | 0.94 | 0.89 | 0.91 | 0.91 | 3.05% | 98,477 |
| Aug 4, 2026 | 0.87 | 0.90 | 0.87 | 0.89 | 0.89 | 1.38% | 63,430 |
| Aug 3, 2026 | 0.89 | 0.90 | 0.87 | 0.88 | 0.88 | 2.20% | 104,308 |
| Jul 31, 2026 | 0.88 | 0.89 | 0.85 | 0.86 | 0.86 | -0.86% | 69,507 |
| Jul 30, 2026 | 0.89 | 0.90 | 0.86 | 0.86 | 0.86 | -3.22% | 42,242 |
| Jul 29, 2026 | 0.85 | 0.92 | 0.84 | 0.89 | 0.89 | 2.46% | 158,697 |
| Jul 28, 2026 | 0.94 | 0.96 | 0.87 | 0.87 | 0.87 | -6.81% | 151,264 |
| Jul 27, 2026 | 0.91 | 0.98 | 0.91 | 0.93 | 0.93 | 0.94% | 127,851 |
| Jul 24, 2026 | 0.93 | 0.99 | 0.87 | 0.93 | 0.93 | -1.56% | 262,942 |
| Jul 23, 2026 | 0.97 | 1.00 | 0.93 | 0.94 | 0.94 | -1.10% | 468,733 |
| Jul 22, 2026 | 0.98 | 0.99 | 0.95 | 0.95 | 0.95 | -3.95% | 87,470 |
| Jul 21, 2026 | 0.95 | 1.04 | 0.94 | 0.99 | 0.99 | 3.97% | 495,575 |
| Jul 20, 2026 | 0.97 | 0.98 | 0.94 | 0.95 | 0.95 | -1.41% | 97,473 |
| Jul 17, 2026 | 0.99 | 1.00 | 0.93 | 0.97 | 0.97 | -1.04% | 207,596 |
| Jul 16, 2026 | 1.05 | 1.05 | 0.96 | 0.98 | 0.98 | -8.77% | 121,296 |
| Jul 15, 2026 | 1.00 | 1.09 | 0.98 | 1.07 | 1.07 | 9.13% | 269,237 |
| Jul 14, 2026 | 0.98 | 1.04 | 0.94 | 0.98 | 0.98 | -0.31% | 174,362 |
| Jul 13, 2026 | 1.00 | 1.08 | 0.97 | 0.98 | 0.98 | 1.08% | 450,718 |
| Jul 10, 2026 | 0.98 | 1.00 | 0.96 | 0.97 | 0.97 | -0.18% | 95,595 |
| Jul 9, 2026 | 0.99 | 1.01 | 0.96 | 0.97 | 0.97 | -1.27% | 61,037 |
| Jul 8, 2026 | 0.98 | 1.02 | 0.95 | 0.99 | 0.99 | -0.36% | 180,825 |
| Jul 7, 2026 | 1.07 | 1.08 | 0.95 | 0.99 | 0.99 | -7.39% | 142,851 |
| Jul 6, 2026 | 1.07 | 1.10 | 1.04 | 1.07 | 1.07 | -1.83% | 99,832 |
| Jul 2, 2026 | 1.11 | 1.12 | 1.05 | 1.09 | 1.09 | -1.80% | 81,786 |
| Jul 1, 2026 | 1.09 | 1.13 | 1.09 | 1.11 | 1.11 | - | 45,530 |
| Jun 30, 2026 | 1.10 | 1.13 | 1.08 | 1.11 | 1.11 | 0.91% | 125,074 |
| Jun 29, 2026 | 1.07 | 1.10 | 1.04 | 1.10 | 1.10 | 1.85% | 93,242 |
| Jun 26, 2026 | 1.07 | 1.10 | 1.03 | 1.08 | 1.08 | 2.86% | 140,390 |
| Jun 25, 2026 | 1.17 | 1.17 | 1.02 | 1.05 | 1.05 | -9.48% | 248,394 |
| Jun 24, 2026 | 1.25 | 1.31 | 1.16 | 1.16 | 1.16 | -7.57% | 288,833 |
| Jun 23, 2026 | 1.26 | 1.30 | 1.24 | 1.26 | 1.26 | 0.40% | 1,342,347 |
| Jun 22, 2026 | 1.25 | 1.30 | 1.23 | 1.25 | 1.25 | 1.63% | 28,435 |
| Jun 18, 2026 | 1.25 | 1.26 | 1.22 | 1.23 | 1.23 | -1.60% | 51,026 |
| Jun 17, 2026 | 1.24 | 1.31 | 1.24 | 1.25 | 1.25 | - | 58,606 |
| Jun 16, 2026 | 1.25 | 1.29 | 1.25 | 1.25 | 1.25 | - | 64,806 |
| Jun 15, 2026 | 1.29 | 1.30 | 1.25 | 1.25 | 1.25 | -0.79% | 70,742 |
| Jun 12, 2026 | 1.26 | 1.29 | 1.25 | 1.26 | 1.26 | 0.80% | 37,769 |
| Jun 11, 2026 | 1.27 | 1.28 | 1.24 | 1.25 | 1.25 | -1.57% | 41,475 |
| Jun 10, 2026 | 1.26 | 1.31 | 1.26 | 1.27 | 1.27 | - | 27,645 |
| Jun 9, 2026 | 1.24 | 1.29 | 1.24 | 1.27 | 1.27 | - | 72,974 |
| Jun 8, 2026 | 1.28 | 1.31 | 1.25 | 1.27 | 1.27 | - | 79,045 |
| Jun 5, 2026 | 1.28 | 1.31 | 1.26 | 1.27 | 1.27 | -2.31% | 105,263 |
| Jun 4, 2026 | 1.23 | 1.31 | 1.23 | 1.30 | 1.30 | 2.36% | 106,498 |