Tyra Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 12, 2025	12.47	12.56	12.25	12.52	12.52	0.40%	196,339
Sep 11, 2025	11.89	12.55	11.70	12.47	12.47	4.70%	148,490
Sep 10, 2025	12.33	12.42	11.85	11.91	11.91	0.76%	184,557
Sep 9, 2025	12.10	12.21	11.72	11.82	11.82	-2.56%	186,351
Sep 8, 2025	12.62	12.62	11.92	12.13	12.13	-4.11%	148,318
Sep 5, 2025	12.19	12.91	11.98	12.65	12.65	4.20%	230,201
Sep 4, 2025	12.31	12.55	11.89	12.14	12.14	-1.46%	212,683
Sep 3, 2025	12.76	13.12	12.30	12.32	12.32	-1.68%	344,121
Sep 2, 2025	12.61	13.24	12.31	12.53	12.53	-1.10%	420,062
Aug 29, 2025	12.34	12.70	12.34	12.67	12.67	2.43%	148,146
Aug 28, 2025	12.92	13.16	12.35	12.37	12.37	-3.96%	290,989
Aug 27, 2025	12.57	12.96	12.50	12.88	12.88	1.90%	214,861
Aug 26, 2025	12.01	12.80	11.98	12.64	12.64	5.33%	192,656
Aug 25, 2025	11.71	12.61	11.71	12.00	12.00	2.48%	354,541
Aug 22, 2025	11.72	12.28	11.60	11.71	11.71	0.09%	242,316
Aug 21, 2025	10.13	11.83	9.97	11.70	11.70	14.26%	418,669
Aug 20, 2025	10.22	10.36	9.96	10.24	10.24	0.39%	197,295
Aug 19, 2025	10.88	10.88	10.01	10.20	10.20	-5.64%	398,246
Aug 18, 2025	10.93	11.24	10.75	10.81	10.81	0.75%	124,002
Aug 15, 2025	11.25	11.48	10.68	10.73	10.73	0.28%	215,575
Aug 14, 2025	10.63	10.80	10.32	10.70	10.70	-0.47%	83,871
Aug 13, 2025	10.71	11.08	10.61	10.75	10.75	1.42%	111,302
Aug 12, 2025	10.16	10.62	10.07	10.60	10.60	4.95%	132,108
Aug 11, 2025	10.40	10.57	10.00	10.10	10.10	-3.35%	137,658
Aug 8, 2025	10.80	10.97	10.21	10.45	10.45	-2.79%	159,842
Aug 7, 2025	11.00	11.00	10.52	10.75	10.75	-2.54%	144,539
Aug 6, 2025	11.40	11.40	10.93	11.03	11.03	-3.67%	139,341
Aug 5, 2025	10.65	11.72	10.34	11.45	11.45	7.51%	308,630
Aug 4, 2025	10.39	10.74	10.00	10.65	10.65	2.70%	218,424
Aug 1, 2025	10.78	10.82	10.33	10.37	10.37	-5.12%	283,932
Jul 31, 2025	11.01	11.14	10.71	10.93	10.93	-1.97%	205,449
Jul 30, 2025	11.22	11.66	10.88	11.15	11.15	-0.45%	209,117
Jul 29, 2025	11.16	11.22	10.71	11.20	11.20	0.81%	234,903
Jul 28, 2025	11.12	11.20	10.78	11.11	11.11	0.45%	171,237
Jul 25, 2025	10.79	11.23	10.44	11.06	11.06	2.60%	213,799
Jul 24, 2025	10.78	11.11	10.63	10.78	10.78	-0.28%	188,655
Jul 23, 2025	10.41	10.99	10.33	10.81	10.81	5.05%	337,964
Jul 22, 2025	10.61	11.09	10.08	10.29	10.29	-3.02%	233,324
Jul 21, 2025	10.44	10.70	10.37	10.61	10.61	2.12%	155,165
Jul 18, 2025	11.00	11.19	10.38	10.39	10.39	-4.33%	104,279