Skip to main content
Gyre Therapeutics, Inc. (GYRE)
NASDAQ: GYRE · Real-Time Price · USD
8.24
-0.28 (-3.29%)
At close: Feb 27, 2026, 4:00 PM EST
8.25
+0.01 (0.12%)
After-hours: Feb 27, 2026, 4:15 PM EST

Gyre Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20268.498.668.228.248.24-3.29%80,999
Feb 26, 20268.538.798.408.528.52-1.50%96,962
Feb 25, 20268.508.958.508.658.652.98%115,928
Feb 24, 20268.278.658.278.408.403.07%72,044
Feb 23, 20268.358.608.078.158.15-1.57%61,989
Feb 20, 20268.398.628.208.288.28-1.66%75,560
Feb 19, 20268.218.498.208.428.422.56%60,543
Feb 18, 20268.238.358.108.218.21-67,894
Feb 17, 20268.038.387.958.218.212.37%76,236
Feb 13, 20267.868.197.868.028.022.56%63,018
Feb 12, 20267.837.917.607.827.82-0.38%37,762
Feb 11, 20268.008.157.757.857.85-1.51%37,693
Feb 10, 20267.758.077.737.977.971.92%57,726
Feb 9, 20267.917.917.697.827.82-0.76%22,528
Feb 6, 20267.647.907.587.887.884.93%47,478
Feb 5, 20267.707.857.457.517.51-3.35%46,534
Feb 4, 20267.847.927.607.777.77-1.89%46,296
Feb 3, 20268.218.217.747.927.92-3.53%42,517
Feb 2, 20268.008.287.988.218.211.48%133,196
Jan 30, 20268.088.257.978.098.09-1.46%91,808
Jan 29, 20268.078.257.848.218.212.24%100,157
Jan 28, 20268.048.177.998.038.03-0.74%78,862
Jan 27, 20267.898.097.788.098.092.41%53,683
Jan 26, 20267.828.017.827.907.900.64%30,600
Jan 23, 20268.048.047.727.857.85-2.48%65,577
Jan 22, 20268.238.388.008.058.05-3.01%67,349
Jan 21, 20268.008.307.898.308.304.67%179,653
Jan 20, 20267.628.007.537.937.933.26%74,756
Jan 16, 20267.707.747.557.687.68-0.26%34,845
Jan 15, 20267.657.817.557.707.700.13%24,123
Jan 14, 20267.797.907.647.697.69-1.28%37,884
Jan 13, 20267.707.907.597.797.791.17%60,077
Jan 12, 20267.407.807.387.707.704.05%46,217
Jan 9, 20267.597.647.387.407.40-2.25%48,386
Jan 8, 20267.357.717.307.577.573.63%101,879
Jan 7, 20267.137.527.137.317.314.81%93,626
Jan 6, 20268.008.076.836.976.97-11.99%197,800
Jan 5, 20267.417.957.357.927.9216.30%186,378
Jan 2, 20267.057.066.766.816.81-3.54%61,297
Dec 31, 20257.027.066.907.067.060.57%61,885
Dec 30, 20257.177.176.987.027.02-1.96%50,373
Dec 29, 20257.187.277.127.167.16-1.38%41,124
Dec 26, 20257.247.357.187.267.260.97%85,625
Dec 24, 20257.237.237.067.197.190.14%65,170
Dec 23, 20257.257.387.167.187.18-0.14%62,441
Dec 22, 20257.197.397.117.197.190.84%91,751
Dec 19, 20257.307.356.927.137.13-2.99%462,049
Dec 18, 20257.557.567.187.357.35-0.81%93,711
Dec 17, 20257.557.707.347.417.41-2.24%74,780
Dec 16, 20257.597.617.367.587.580.53%78,393
Dec 15, 20257.777.897.487.547.54-1.95%59,715
Dec 12, 20257.908.097.677.697.69-2.29%73,849
Dec 11, 20258.388.387.807.877.87-6.97%54,278
Dec 10, 20257.928.507.928.468.465.22%134,193
Dec 9, 20258.128.167.968.048.04-1.47%56,583
Dec 8, 20257.978.207.788.168.162.26%126,010
Dec 5, 20257.908.037.767.987.981.01%76,969
Dec 4, 20257.647.907.507.907.903.40%45,942
Dec 3, 20257.507.677.367.647.640.79%67,457
Dec 2, 20257.597.767.567.587.58-1.17%37,753
Dec 1, 20257.807.837.597.677.67-1.03%53,184
Nov 28, 20257.897.897.667.757.75-1.27%26,672
Nov 26, 20257.677.957.677.857.851.68%60,112
Nov 25, 20257.757.947.637.727.72-1.91%42,335
Nov 24, 20257.537.967.467.877.874.24%62,052
Nov 21, 20257.427.667.397.557.550.80%47,506
Nov 20, 20257.537.817.447.497.49-1.06%39,777
Nov 19, 20257.617.677.437.577.57-1.30%41,648
Nov 18, 20257.957.957.577.677.67-4.36%58,356
Nov 17, 20257.958.477.908.028.020.38%102,731
Nov 14, 20257.948.237.827.997.99-1.11%64,149
Nov 13, 20258.148.327.978.088.08-3.12%52,997
Nov 12, 20258.008.387.758.348.344.12%70,015
Nov 11, 20257.788.097.758.018.011.14%49,416
Nov 10, 20257.638.057.457.927.929.85%80,550
Nov 7, 20257.277.307.127.217.21-1.77%47,516
Nov 6, 20257.397.437.257.347.34-0.68%42,127
Nov 5, 20257.307.417.217.397.391.93%48,910
Nov 4, 20257.477.477.257.257.25-1.49%64,193
Nov 3, 20257.797.797.267.367.36-5.03%42,745
Oct 31, 20257.617.797.557.757.751.31%36,237
Oct 30, 20257.617.767.457.657.651.46%46,529
Oct 29, 20257.737.967.487.547.54-2.58%53,139
Oct 28, 20257.978.017.717.747.74-3.49%41,049
Oct 27, 20258.268.377.978.028.02-1.84%69,856
Oct 24, 20258.358.358.118.178.17-0.73%43,970
Oct 23, 20258.018.317.968.238.234.31%141,171
Oct 22, 20258.278.377.757.897.89-5.17%109,195
Oct 21, 20258.308.458.248.328.32-0.24%39,244
Oct 20, 20258.358.438.218.348.340.48%31,487
Oct 17, 20258.578.888.168.308.30-5.03%70,929
Oct 16, 20259.009.428.708.748.74-1.47%128,688
Oct 15, 20258.308.998.308.878.8710.74%177,116
Oct 14, 20258.298.397.988.018.01-4.53%67,677
Oct 13, 20258.098.428.098.398.395.40%91,332
Oct 10, 20257.758.507.757.967.9611.33%331,186
Oct 9, 20257.207.437.157.157.15-2.05%87,962
Oct 8, 20257.297.447.257.307.300.41%43,759
Oct 7, 20257.367.367.257.277.27-0.95%48,006
Oct 6, 20257.367.397.207.347.34-0.94%81,679