Tyra Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	20.74	21.81	19.18	21.12	21.12	0.57%	1,555,332
Nov 20, 2025	16.86	21.20	16.86	21.00	21.00	26.35%	1,884,148
Nov 19, 2025	16.07	16.68	15.94	16.62	16.62	3.62%	264,005
Nov 18, 2025	15.43	16.25	14.84	16.04	16.04	0.88%	516,657
Nov 17, 2025	15.69	17.21	15.35	15.90	15.90	1.08%	365,138
Nov 14, 2025	15.24	16.13	15.06	15.73	15.73	0.90%	345,156
Nov 13, 2025	15.29	16.03	14.67	15.59	15.59	0.71%	272,399
Nov 12, 2025	15.20	15.74	14.85	15.48	15.48	2.31%	135,728
Nov 11, 2025	14.49	15.38	13.83	15.13	15.13	4.34%	156,499
Nov 10, 2025	14.61	15.23	14.30	14.50	14.50	1.26%	236,844
Nov 7, 2025	14.50	14.60	13.86	14.32	14.32	0.28%	185,918
Nov 6, 2025	14.73	15.38	13.35	14.28	14.28	-3.64%	214,958
Nov 5, 2025	15.01	15.26	14.56	14.82	14.82	-1.20%	160,706
Nov 4, 2025	14.74	15.72	14.54	15.00	15.00	-2.79%	476,439
Nov 3, 2025	15.68	15.99	14.83	15.43	15.43	-2.59%	224,343
Oct 31, 2025	15.57	16.05	15.13	15.84	15.84	1.02%	157,029
Oct 30, 2025	15.16	15.77	15.10	15.68	15.68	2.89%	263,049
Oct 29, 2025	14.55	15.54	14.44	15.24	15.24	4.67%	294,888
Oct 28, 2025	14.82	14.90	14.32	14.56	14.56	-1.89%	313,629
Oct 27, 2025	14.34	14.84	14.22	14.84	14.84	4.29%	569,420
Oct 24, 2025	14.39	14.99	14.15	14.23	14.23	0.78%	132,410
Oct 23, 2025	13.92	14.23	13.75	14.12	14.12	0.93%	152,218
Oct 22, 2025	14.68	15.01	13.96	13.99	13.99	-4.89%	628,054
Oct 21, 2025	14.94	15.49	14.61	14.71	14.71	-2.06%	175,820
Oct 20, 2025	14.73	15.04	14.49	15.02	15.02	3.59%	412,090
Oct 17, 2025	14.66	15.04	14.28	14.50	14.50	-2.29%	161,392
Oct 16, 2025	15.52	15.60	14.82	14.84	14.84	-3.01%	198,771
Oct 15, 2025	13.98	15.52	13.98	15.30	15.30	9.91%	288,020
Oct 14, 2025	14.28	14.46	13.82	13.92	13.92	-3.06%	124,695
Oct 13, 2025	13.65	14.41	13.50	14.36	14.36	6.21%	192,830
Oct 10, 2025	13.87	13.91	13.29	13.52	13.52	-2.17%	161,426
Oct 9, 2025	13.64	13.98	13.64	13.82	13.82	1.39%	107,559
Oct 8, 2025	13.46	13.94	13.33	13.63	13.63	1.94%	98,464
Oct 7, 2025	13.40	13.49	13.17	13.37	13.37	-0.45%	114,111
Oct 6, 2025	13.74	13.77	12.98	13.43	13.43	-1.68%	391,525
Oct 3, 2025	13.56	13.92	13.53	13.66	13.66	2.02%	98,085
Oct 2, 2025	13.42	13.65	13.01	13.39	13.39	-0.22%	124,695
Oct 1, 2025	13.95	14.37	13.35	13.42	13.42	-4.07%	241,738
Sep 30, 2025	13.29	14.02	13.26	13.99	13.99	5.19%	152,205
Sep 29, 2025	13.08	13.47	12.96	13.30	13.30	2.54%	117,628
Sep 26, 2025	12.58	13.06	12.58	12.97	12.97	3.43%	160,156
Sep 25, 2025	12.66	12.76	12.40	12.54	12.54	-1.72%	90,519
Sep 24, 2025	12.75	13.87	12.66	12.76	12.76	0.24%	124,259
Sep 23, 2025	12.89	13.04	12.58	12.73	12.73	-1.24%	158,635
Sep 22, 2025	12.56	13.05	12.38	12.89	12.89	3.12%	148,091
Sep 19, 2025	12.76	12.90	12.43	12.50	12.50	-2.27%	393,689
Sep 18, 2025	12.31	12.87	12.27	12.79	12.79	5.27%	192,549
Sep 17, 2025	12.41	12.69	12.12	12.15	12.15	-1.70%	276,683
Sep 16, 2025	12.27	12.53	12.10	12.36	12.36	0.41%	173,112
Sep 15, 2025	12.58	12.80	11.82	12.31	12.31	-1.68%	216,544