Tyra Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	27.11	27.79	26.41	26.64	26.64	-1.99%	1,452,701
Jun 4, 2026	28.69	29.61	26.44	27.18	27.18	-5.26%	1,294,209
Jun 3, 2026	28.51	29.81	28.40	28.69	28.69	0.10%	770,291
Jun 2, 2026	30.02	30.02	28.49	28.66	28.66	-5.69%	716,256
Jun 1, 2026	33.35	33.35	29.65	30.39	30.39	-9.04%	1,076,865
May 29, 2026	32.68	33.91	32.20	33.41	33.41	2.23%	1,077,912
May 28, 2026	33.36	33.68	32.18	32.68	32.68	-1.48%	494,782
May 27, 2026	33.37	34.50	32.75	33.17	33.17	-1.25%	375,699
May 26, 2026	32.75	33.65	32.37	33.59	33.59	3.45%	568,100
May 22, 2026	33.06	33.45	32.16	32.47	32.47	-1.67%	312,023
May 21, 2026	32.99	33.59	32.56	33.02	33.02	-1.14%	609,654
May 20, 2026	34.19	34.82	33.37	33.40	33.40	-1.12%	1,149,287
May 19, 2026	35.08	35.62	33.73	33.78	33.78	-5.27%	1,110,176
May 18, 2026	37.02	37.22	34.82	35.66	35.66	-3.73%	757,299
May 15, 2026	35.81	37.27	34.84	37.04	37.04	1.45%	1,017,791
May 14, 2026	36.03	37.03	35.17	36.51	36.51	0.88%	534,456
May 13, 2026	34.87	36.31	34.20	36.19	36.19	3.79%	644,213
May 12, 2026	33.80	35.08	33.01	34.87	34.87	2.53%	471,284
May 11, 2026	34.38	35.14	33.41	34.01	34.01	-0.90%	407,926
May 8, 2026	32.95	34.57	32.94	34.32	34.32	4.32%	896,093
May 7, 2026	33.80	33.80	32.26	32.90	32.90	-2.66%	565,808
May 6, 2026	33.91	34.98	32.89	33.80	33.80	-0.38%	526,265
May 5, 2026	35.00	35.54	33.03	33.93	33.93	-3.44%	503,510
May 4, 2026	34.04	35.55	33.64	35.14	35.14	3.23%	796,382
May 1, 2026	34.77	35.68	33.78	34.04	34.04	-2.04%	741,073
Apr 30, 2026	34.24	35.45	33.99	34.75	34.75	2.86%	1,556,639
Apr 29, 2026	34.92	36.37	33.30	33.79	33.79	-3.64%	1,174,228
Apr 28, 2026	37.00	38.43	34.56	35.06	35.06	-5.04%	801,068
Apr 27, 2026	37.63	38.63	36.48	36.92	36.92	-1.78%	882,830
Apr 24, 2026	36.51	37.72	35.43	37.59	37.59	2.45%	1,051,387
Apr 23, 2026	37.29	37.90	36.33	36.69	36.69	-1.77%	729,718
Apr 22, 2026	37.44	38.10	36.63	37.35	37.35	1.80%	948,163
Apr 21, 2026	34.23	36.74	33.61	36.69	36.69	6.75%	1,268,022
Apr 20, 2026	35.53	35.60	34.30	34.37	34.37	-3.35%	1,290,785
Apr 17, 2026	35.55	36.60	33.87	35.56	35.56	1.25%	1,346,053
Apr 16, 2026	34.80	35.45	34.56	35.12	35.12	0.43%	1,804,884
Apr 15, 2026	35.43	36.67	34.87	34.97	34.97	-0.85%	1,062,047
Apr 14, 2026	35.94	36.58	35.13	35.27	35.27	-0.98%	1,416,033
Apr 13, 2026	35.62	36.63	35.19	35.62	35.62	1.02%	1,224,074
Apr 10, 2026	36.68	36.99	34.94	35.26	35.26	-3.90%	875,342
Apr 9, 2026	37.00	38.29	36.47	36.69	36.69	-1.19%	1,005,783
Apr 8, 2026	38.19	39.32	36.79	37.13	37.13	-1.59%	857,683
Apr 7, 2026	38.63	39.30	37.13	37.73	37.73	-3.08%	841,702
Apr 6, 2026	39.62	40.51	38.72	38.93	38.93	-1.72%	1,204,947
Apr 2, 2026	37.16	40.00	37.10	39.61	39.61	3.47%	1,048,229
Apr 1, 2026	39.10	40.65	37.95	38.28	38.28	-0.05%	826,092
Mar 31, 2026	35.99	38.45	34.84	38.30	38.30	10.69%	1,322,700
Mar 30, 2026	36.51	36.57	34.01	34.60	34.60	-4.66%	1,541,099
Mar 27, 2026	37.72	38.39	36.18	36.29	36.29	-4.58%	671,945
Mar 26, 2026	36.00	38.86	36.00	38.03	38.03	3.60%	596,365