Tyra Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	32.00	32.89	30.89	30.65	-	-7.15%	203,258
Mar 3, 2026	31.40	33.51	30.10	33.01	33.01	1.51%	1,030,487
Mar 2, 2026	32.02	33.54	31.52	32.52	32.52	-2.37%	680,173
Feb 27, 2026	32.80	33.72	32.01	33.31	33.31	0.39%	695,303
Feb 26, 2026	34.50	34.54	31.83	33.18	33.18	-3.83%	742,935
Feb 25, 2026	34.00	35.71	33.87	34.50	34.50	1.83%	631,147
Feb 24, 2026	33.95	34.07	32.84	33.88	33.88	1.74%	805,917
Feb 23, 2026	31.50	33.63	31.45	33.30	33.30	5.45%	657,832
Feb 20, 2026	31.10	31.61	30.00	31.58	31.58	0.80%	544,163
Feb 19, 2026	28.79	31.35	28.67	31.33	31.33	6.56%	1,507,472
Feb 18, 2026	29.33	29.94	28.64	29.40	29.40	0.96%	889,814
Feb 17, 2026	28.07	29.43	27.50	29.12	29.12	4.04%	1,057,888
Feb 13, 2026	29.41	30.26	27.82	27.99	27.99	-4.11%	481,525
Feb 12, 2026	33.81	33.99	24.88	29.19	29.19	-2.70%	1,870,752
Feb 11, 2026	31.41	32.29	28.18	30.00	30.00	-4.46%	951,101
Feb 10, 2026	31.14	32.26	30.08	31.40	31.40	2.95%	907,903
Feb 9, 2026	31.03	31.03	29.47	30.50	30.50	-1.61%	434,070
Feb 6, 2026	30.30	31.39	29.51	31.00	31.00	5.23%	534,531
Feb 5, 2026	30.31	31.27	29.39	29.46	29.46	-4.26%	625,623
Feb 4, 2026	31.38	31.38	29.51	30.77	30.77	-1.50%	542,879
Feb 3, 2026	31.72	32.37	30.27	31.24	31.24	0.71%	731,653
Feb 2, 2026	30.65	31.43	30.36	31.02	31.02	0.65%	564,748
Jan 30, 2026	31.91	32.14	30.07	30.82	30.82	-4.70%	982,995
Jan 29, 2026	31.36	32.39	30.66	32.34	32.34	4.05%	341,736
Jan 28, 2026	31.85	31.85	30.63	31.08	31.08	-1.02%	489,333
Jan 27, 2026	30.27	32.44	29.72	31.40	31.40	4.08%	616,833
Jan 26, 2026	30.11	30.86	28.51	30.17	30.17	-0.66%	605,800
Jan 23, 2026	31.51	31.56	28.93	30.37	30.37	-1.75%	968,890
Jan 22, 2026	29.69	31.43	29.30	30.91	30.91	5.03%	1,223,829
Jan 21, 2026	29.43	30.39	28.82	29.43	29.43	-0.27%	553,962
Jan 20, 2026	28.31	31.16	27.40	29.51	29.51	2.57%	1,647,451
Jan 16, 2026	29.16	29.46	28.15	28.77	28.77	-0.86%	317,224
Jan 15, 2026	29.14	29.78	28.71	29.02	29.02	-0.62%	454,125
Jan 14, 2026	28.77	29.53	28.22	29.20	29.20	1.35%	300,672
Jan 13, 2026	28.77	29.03	27.50	28.81	28.81	0.14%	440,737
Jan 12, 2026	29.23	29.45	27.85	28.77	28.77	-1.84%	438,779
Jan 9, 2026	30.70	30.70	29.03	29.31	29.31	-3.43%	548,510
Jan 8, 2026	29.96	30.62	28.72	30.35	30.35	0.73%	749,627
Jan 7, 2026	26.63	30.39	26.21	30.13	30.13	14.13%	754,993
Jan 6, 2026	26.25	27.02	25.88	26.40	26.40	0.42%	482,615
Jan 5, 2026	26.79	26.87	24.95	26.29	26.29	-1.87%	1,253,102
Jan 2, 2026	26.28	27.66	25.99	26.79	26.79	1.90%	793,775
Dec 31, 2025	25.46	26.41	25.36	26.29	26.29	3.34%	592,435
Dec 30, 2025	25.35	25.63	25.05	25.44	25.44	-0.12%	355,293
Dec 29, 2025	25.73	26.17	24.88	25.47	25.47	-1.89%	346,917
Dec 26, 2025	26.03	26.18	25.45	25.96	25.96	-0.31%	240,463
Dec 24, 2025	26.00	26.34	25.66	26.04	26.04	0.81%	200,242
Dec 23, 2025	25.21	26.03	24.65	25.83	25.83	1.77%	634,523
Dec 22, 2025	25.50	26.09	25.10	25.38	25.38	-0.51%	390,487
Dec 19, 2025	23.04	25.88	23.00	25.51	25.51	10.96%	2,092,771