Tempest Therapeutics, Inc. (TPST)
NASDAQ: TPST · Real-Time Price · USD
1.260
+0.010 (0.80%)
At close: Jun 12, 2026, 4:00 PM EDT
1.270
+0.010 (0.79%)
After-hours: Jun 12, 2026, 4:04 PM EDT
Tempest Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 41,344 |
| Jun 10, 2026 | 1.26 | 1.31 | 1.26 | 1.27 | 1.27 | - | 26,667 |
| Jun 9, 2026 | 1.24 | 1.29 | 1.24 | 1.27 | 1.27 | - | 70,573 |
| Jun 8, 2026 | 1.28 | 1.31 | 1.25 | 1.27 | 1.27 | - | 74,926 |
| Jun 5, 2026 | 1.28 | 1.31 | 1.26 | 1.27 | 1.27 | -2.31% | 85,318 |
| Jun 4, 2026 | 1.23 | 1.31 | 1.23 | 1.30 | 1.30 | 2.36% | 103,442 |
| Jun 3, 2026 | 1.32 | 1.33 | 1.24 | 1.27 | 1.27 | -3.05% | 115,910 |
| Jun 2, 2026 | 1.43 | 1.43 | 1.29 | 1.31 | 1.31 | -9.66% | 263,774 |
| Jun 1, 2026 | 1.53 | 1.55 | 1.45 | 1.45 | 1.45 | -5.23% | 189,770 |
| May 29, 2026 | 1.67 | 1.67 | 1.51 | 1.53 | 1.53 | -11.56% | 239,636 |
| May 28, 2026 | 1.77 | 1.80 | 1.72 | 1.73 | 1.73 | -3.35% | 106,993 |
| May 27, 2026 | 1.76 | 1.86 | 1.75 | 1.79 | 1.79 | 1.13% | 48,138 |
| May 26, 2026 | 1.85 | 1.86 | 1.77 | 1.77 | 1.77 | -4.84% | 115,235 |
| May 22, 2026 | 1.86 | 1.95 | 1.84 | 1.86 | 1.86 | 2.76% | 59,025 |
| May 21, 2026 | 1.82 | 1.83 | 1.76 | 1.81 | 1.81 | -2.69% | 59,532 |
| May 20, 2026 | 1.77 | 1.89 | 1.74 | 1.86 | 1.86 | 4.49% | 103,884 |
| May 19, 2026 | 1.82 | 1.82 | 1.73 | 1.78 | 1.78 | -2.20% | 94,217 |
| May 18, 2026 | 1.83 | 1.89 | 1.82 | 1.82 | 1.82 | -0.55% | 43,553 |
| 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 |