Gyre Therapeutics, Inc. (GYRE)
NASDAQ: GYRE · Real-Time Price · USD
7.98
+0.08 (1.01%)
Dec 5, 2025, 4:00 PM EST - Market closed
Gyre Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.90 | 8.03 | 7.76 | 7.98 | 7.98 | 1.01% | 76,962 |
| Dec 4, 2025 | 7.64 | 7.90 | 7.50 | 7.90 | 7.90 | 3.40% | 45,891 |
| Dec 3, 2025 | 7.50 | 7.67 | 7.36 | 7.64 | 7.64 | 0.79% | 66,235 |
| Dec 2, 2025 | 7.59 | 7.76 | 7.56 | 7.58 | 7.58 | -1.17% | 37,753 |
| Dec 1, 2025 | 7.80 | 7.83 | 7.59 | 7.67 | 7.67 | -1.03% | 53,184 |
| Nov 28, 2025 | 7.89 | 7.89 | 7.66 | 7.75 | 7.75 | -1.27% | 26,647 |
| Nov 26, 2025 | 7.67 | 7.95 | 7.67 | 7.85 | 7.85 | 1.68% | 60,112 |
| Nov 25, 2025 | 7.75 | 7.94 | 7.63 | 7.72 | 7.72 | -1.91% | 42,335 |
| Nov 24, 2025 | 7.53 | 7.96 | 7.46 | 7.87 | 7.87 | 4.24% | 62,052 |
| Nov 21, 2025 | 7.42 | 7.66 | 7.39 | 7.55 | 7.55 | 0.80% | 47,506 |
| Nov 20, 2025 | 7.53 | 7.81 | 7.44 | 7.49 | 7.49 | -1.06% | 39,776 |
| Nov 19, 2025 | 7.61 | 7.67 | 7.43 | 7.57 | 7.57 | -1.30% | 41,648 |
| Nov 18, 2025 | 7.95 | 7.95 | 7.57 | 7.67 | 7.67 | -4.36% | 58,356 |
| Nov 17, 2025 | 7.95 | 8.47 | 7.90 | 8.02 | 8.02 | 0.38% | 102,731 |
| Nov 14, 2025 | 7.94 | 8.23 | 7.82 | 7.99 | 7.99 | -1.11% | 64,149 |
| Nov 13, 2025 | 8.14 | 8.32 | 7.97 | 8.08 | 8.08 | -3.12% | 52,997 |
| Nov 12, 2025 | 8.00 | 8.38 | 7.75 | 8.34 | 8.34 | 4.12% | 70,015 |
| Nov 11, 2025 | 7.78 | 8.09 | 7.75 | 8.01 | 8.01 | 1.14% | 49,416 |
| Nov 10, 2025 | 7.63 | 8.05 | 7.45 | 7.92 | 7.92 | 9.85% | 80,550 |
| Nov 7, 2025 | 7.27 | 7.30 | 7.12 | 7.21 | 7.21 | -1.77% | 47,516 |
| Nov 6, 2025 | 7.39 | 7.43 | 7.25 | 7.34 | 7.34 | -0.68% | 42,127 |
| Nov 5, 2025 | 7.30 | 7.41 | 7.21 | 7.39 | 7.39 | 1.93% | 48,910 |
| Nov 4, 2025 | 7.47 | 7.47 | 7.25 | 7.25 | 7.25 | -1.49% | 64,193 |
| Nov 3, 2025 | 7.79 | 7.79 | 7.26 | 7.36 | 7.36 | -5.03% | 42,745 |
| Oct 31, 2025 | 7.61 | 7.79 | 7.55 | 7.75 | 7.75 | 1.31% | 36,237 |
| Oct 30, 2025 | 7.61 | 7.76 | 7.45 | 7.65 | 7.65 | 1.46% | 46,529 |
| Oct 29, 2025 | 7.73 | 7.96 | 7.48 | 7.54 | 7.54 | -2.58% | 53,139 |
| Oct 28, 2025 | 7.97 | 8.01 | 7.71 | 7.74 | 7.74 | -3.49% | 41,049 |
| Oct 27, 2025 | 8.26 | 8.37 | 7.97 | 8.02 | 8.02 | -1.84% | 69,856 |
| Oct 24, 2025 | 8.35 | 8.35 | 8.11 | 8.17 | 8.17 | -0.73% | 43,970 |
| Oct 23, 2025 | 8.01 | 8.31 | 7.96 | 8.23 | 8.23 | 4.31% | 141,171 |
| Oct 22, 2025 | 8.27 | 8.37 | 7.75 | 7.89 | 7.89 | -5.17% | 109,195 |
| Oct 21, 2025 | 8.30 | 8.45 | 8.24 | 8.32 | 8.32 | -0.24% | 39,244 |
| Oct 20, 2025 | 8.35 | 8.43 | 8.21 | 8.34 | 8.34 | 0.48% | 31,487 |
| Oct 17, 2025 | 8.57 | 8.88 | 8.16 | 8.30 | 8.30 | -5.03% | 70,929 |
| Oct 16, 2025 | 9.00 | 9.42 | 8.70 | 8.74 | 8.74 | -1.47% | 128,688 |
| Oct 15, 2025 | 8.30 | 8.99 | 8.30 | 8.87 | 8.87 | 10.74% | 177,116 |
| Oct 14, 2025 | 8.29 | 8.39 | 7.98 | 8.01 | 8.01 | -4.53% | 67,677 |
| Oct 13, 2025 | 8.09 | 8.42 | 8.09 | 8.39 | 8.39 | 5.40% | 91,332 |
| Oct 10, 2025 | 7.75 | 8.50 | 7.75 | 7.96 | 7.96 | 11.33% | 331,186 |
| Oct 9, 2025 | 7.20 | 7.43 | 7.15 | 7.15 | 7.15 | -2.05% | 87,962 |
| Oct 8, 2025 | 7.29 | 7.44 | 7.25 | 7.30 | 7.30 | 0.41% | 43,759 |
| Oct 7, 2025 | 7.36 | 7.36 | 7.25 | 7.27 | 7.27 | -0.95% | 48,006 |
| Oct 6, 2025 | 7.36 | 7.39 | 7.20 | 7.34 | 7.34 | -0.94% | 81,679 |
| Oct 3, 2025 | 7.60 | 7.72 | 7.35 | 7.41 | 7.41 | -1.46% | 57,078 |
| Oct 2, 2025 | 7.55 | 7.61 | 7.48 | 7.52 | 7.52 | -0.79% | 54,328 |
| Oct 1, 2025 | 7.36 | 7.78 | 7.29 | 7.58 | 7.58 | 1.61% | 74,377 |
| Sep 30, 2025 | 7.46 | 7.50 | 7.20 | 7.46 | 7.46 | -0.53% | 72,804 |
| Sep 29, 2025 | 7.30 | 7.54 | 7.24 | 7.50 | 7.50 | 4.75% | 48,454 |
| Sep 26, 2025 | 7.39 | 7.46 | 7.15 | 7.16 | 7.16 | -1.78% | 55,640 |
| Sep 25, 2025 | 7.31 | 7.37 | 7.13 | 7.29 | 7.29 | -1.09% | 45,770 |
| Sep 24, 2025 | 7.28 | 7.48 | 7.28 | 7.37 | 7.37 | 0.96% | 30,068 |
| Sep 23, 2025 | 7.42 | 7.55 | 7.28 | 7.30 | 7.30 | -2.28% | 45,302 |
| Sep 22, 2025 | 7.26 | 7.55 | 7.21 | 7.47 | 7.47 | 3.03% | 64,274 |
| Sep 19, 2025 | 7.71 | 7.71 | 7.11 | 7.25 | 7.25 | -5.72% | 603,056 |
| Sep 18, 2025 | 7.60 | 7.74 | 7.49 | 7.69 | 7.69 | 1.99% | 61,240 |
| Sep 17, 2025 | 7.59 | 7.87 | 7.51 | 7.54 | 7.54 | -0.66% | 59,133 |
| Sep 16, 2025 | 7.88 | 7.94 | 7.55 | 7.59 | 7.59 | -3.92% | 55,007 |
| Sep 15, 2025 | 7.82 | 8.01 | 7.67 | 7.90 | 7.90 | 0.89% | 56,295 |
| Sep 12, 2025 | 8.15 | 8.28 | 7.80 | 7.83 | 7.83 | -3.57% | 74,967 |
| Sep 11, 2025 | 8.23 | 8.56 | 8.05 | 8.12 | 8.12 | -0.61% | 167,205 |
| Sep 10, 2025 | 7.63 | 8.20 | 7.63 | 8.17 | 8.17 | 6.52% | 129,718 |
| Sep 9, 2025 | 7.91 | 8.04 | 7.63 | 7.67 | 7.67 | -2.79% | 81,471 |
| Sep 8, 2025 | 7.66 | 7.96 | 7.55 | 7.89 | 7.89 | 2.60% | 111,059 |
| Sep 5, 2025 | 7.66 | 7.91 | 7.66 | 7.69 | 7.69 | 1.45% | 55,662 |
| Sep 4, 2025 | 8.06 | 8.06 | 7.46 | 7.58 | 7.58 | -6.19% | 70,184 |
| Sep 3, 2025 | 7.63 | 8.12 | 7.02 | 8.08 | 8.08 | 4.80% | 190,117 |
| Sep 2, 2025 | 7.75 | 7.86 | 7.57 | 7.71 | 7.71 | -0.39% | 82,211 |
| Aug 29, 2025 | 8.38 | 8.40 | 7.71 | 7.74 | 7.74 | -6.52% | 76,302 |
| Aug 28, 2025 | 8.26 | 8.30 | 8.05 | 8.28 | 8.28 | 2.10% | 60,326 |
| Aug 27, 2025 | 7.86 | 8.40 | 7.86 | 8.11 | 8.11 | 4.51% | 106,200 |
| Aug 26, 2025 | 8.32 | 8.37 | 7.61 | 7.76 | 7.76 | -5.37% | 152,423 |
| Aug 25, 2025 | 8.19 | 8.37 | 7.85 | 8.20 | 8.20 | 0.24% | 170,269 |
| Aug 22, 2025 | 7.74 | 8.20 | 7.60 | 8.18 | 8.18 | 8.34% | 104,899 |
| Aug 21, 2025 | 7.75 | 7.75 | 7.47 | 7.55 | 7.55 | -2.33% | 41,866 |
| Aug 20, 2025 | 7.38 | 7.75 | 7.35 | 7.73 | 7.73 | 2.66% | 99,550 |
| Aug 19, 2025 | 7.84 | 7.85 | 7.36 | 7.53 | 7.53 | -4.08% | 68,199 |
| Aug 18, 2025 | 8.02 | 8.22 | 7.78 | 7.85 | 7.85 | -3.56% | 63,405 |
| Aug 15, 2025 | 8.29 | 8.29 | 8.00 | 8.14 | 8.14 | -0.97% | 61,076 |
| Aug 14, 2025 | 8.20 | 8.30 | 8.06 | 8.22 | 8.22 | 0.12% | 55,912 |
| Aug 13, 2025 | 7.54 | 8.23 | 7.41 | 8.21 | 8.21 | 8.60% | 105,499 |
| Aug 12, 2025 | 6.68 | 7.66 | 6.62 | 7.56 | 7.56 | 6.93% | 123,343 |
| Aug 11, 2025 | 7.21 | 7.21 | 6.87 | 7.07 | 7.07 | -1.67% | 75,441 |
| Aug 8, 2025 | 7.21 | 7.37 | 7.04 | 7.19 | 7.19 | -0.14% | 85,321 |
| Aug 7, 2025 | 7.17 | 7.47 | 7.02 | 7.20 | 7.20 | 2.56% | 103,870 |
| Aug 6, 2025 | 6.89 | 7.06 | 6.70 | 7.02 | 7.02 | 1.45% | 77,305 |
| Aug 5, 2025 | 7.09 | 7.09 | 6.81 | 6.92 | 6.92 | -1.42% | 58,353 |
| Aug 4, 2025 | 6.75 | 7.11 | 6.71 | 7.02 | 7.02 | 5.56% | 76,581 |
| Aug 1, 2025 | 6.98 | 7.04 | 6.57 | 6.65 | 6.65 | -5.67% | 103,460 |
| Jul 31, 2025 | 7.12 | 7.25 | 6.93 | 7.05 | 7.05 | -3.03% | 96,232 |
| Jul 30, 2025 | 7.37 | 7.49 | 7.10 | 7.27 | 7.27 | -0.41% | 72,757 |
| Jul 29, 2025 | 7.89 | 7.89 | 7.26 | 7.30 | 7.30 | -6.53% | 62,416 |
| Jul 28, 2025 | 7.72 | 7.84 | 7.55 | 7.81 | 7.81 | 2.23% | 83,822 |
| Jul 25, 2025 | 7.44 | 7.64 | 7.27 | 7.64 | 7.64 | 3.52% | 56,153 |
| Jul 24, 2025 | 7.50 | 7.50 | 7.21 | 7.38 | 7.38 | -2.51% | 72,062 |
| Jul 23, 2025 | 7.16 | 7.62 | 7.16 | 7.57 | 7.57 | 4.70% | 122,037 |
| Jul 22, 2025 | 7.11 | 7.28 | 7.10 | 7.23 | 7.23 | 1.83% | 43,112 |
| Jul 21, 2025 | 7.23 | 7.35 | 7.09 | 7.10 | 7.10 | -1.53% | 59,438 |
| Jul 18, 2025 | 7.51 | 7.51 | 7.21 | 7.21 | 7.21 | -2.44% | 52,963 |
| Jul 17, 2025 | 7.42 | 7.63 | 7.20 | 7.39 | 7.39 | -0.27% | 118,013 |