Gyre Therapeutics, Inc. (GYRE)
NASDAQ: GYRE · Real-Time Price · USD
7.62
-0.05 (-0.65%)
Apr 29, 2026, 11:35 AM EDT - Market open
Gyre Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.64 | 7.76 | 7.63 | 7.67 | 7.67 | 0.52% | 44,380 |
| Apr 27, 2026 | 7.47 | 7.65 | 7.47 | 7.63 | 7.63 | 2.55% | 32,135 |
| Apr 24, 2026 | 7.43 | 7.65 | 7.34 | 7.44 | 7.44 | - | 32,192 |
| Apr 23, 2026 | 7.73 | 7.82 | 7.36 | 7.44 | 7.44 | -3.75% | 45,632 |
| Apr 22, 2026 | 7.92 | 7.92 | 7.72 | 7.73 | 7.73 | -1.78% | 34,303 |
| Apr 21, 2026 | 8.00 | 8.09 | 7.86 | 7.87 | 7.87 | -0.88% | 68,559 |
| Apr 20, 2026 | 8.10 | 8.10 | 7.86 | 7.94 | 7.94 | -1.98% | 50,625 |
| Apr 17, 2026 | 8.00 | 8.20 | 7.97 | 8.10 | 8.10 | 2.53% | 89,959 |
| Apr 16, 2026 | 8.00 | 8.00 | 7.81 | 7.90 | 7.90 | -1.50% | 35,323 |
| Apr 15, 2026 | 7.88 | 8.05 | 7.85 | 8.02 | 8.02 | 2.30% | 62,401 |
| Apr 14, 2026 | 7.75 | 7.92 | 7.75 | 7.84 | 7.84 | 1.95% | 36,473 |
| Apr 13, 2026 | 7.37 | 7.72 | 7.31 | 7.69 | 7.69 | 4.06% | 49,799 |
| Apr 10, 2026 | 7.26 | 7.41 | 7.19 | 7.39 | 7.39 | 2.07% | 47,005 |
| Apr 9, 2026 | 7.03 | 7.25 | 7.03 | 7.24 | 7.24 | 2.12% | 34,198 |
| Apr 8, 2026 | 7.30 | 7.43 | 7.04 | 7.09 | 7.09 | -0.42% | 93,177 |
| Apr 7, 2026 | 7.08 | 7.15 | 6.95 | 7.12 | 7.12 | - | 80,192 |
| Apr 6, 2026 | 7.11 | 7.25 | 7.11 | 7.12 | 7.12 | - | 78,208 |
| Apr 2, 2026 | 7.04 | 7.18 | 6.91 | 7.12 | 7.12 | -1.52% | 63,540 |
| Apr 1, 2026 | 7.06 | 7.27 | 7.06 | 7.23 | 7.23 | 3.73% | 68,744 |
| Mar 31, 2026 | 6.91 | 7.08 | 6.90 | 6.97 | 6.97 | 1.90% | 97,641 |
| Mar 30, 2026 | 6.86 | 6.91 | 6.77 | 6.84 | 6.84 | 0.88% | 104,347 |
| Mar 27, 2026 | 7.05 | 7.18 | 6.78 | 6.78 | 6.78 | -3.69% | 158,665 |
| Mar 26, 2026 | 7.01 | 7.28 | 7.01 | 7.04 | 7.04 | -1.95% | 91,541 |
| Mar 25, 2026 | 7.11 | 7.34 | 7.10 | 7.18 | 7.18 | 3.46% | 100,560 |
| Mar 24, 2026 | 7.00 | 7.24 | 6.91 | 6.94 | 6.94 | -1.42% | 116,898 |
| Mar 23, 2026 | 6.90 | 7.29 | 6.89 | 7.04 | 7.04 | 4.76% | 152,097 |
| Mar 20, 2026 | 6.78 | 7.03 | 6.58 | 6.72 | 6.72 | -1.18% | 222,849 |
| Mar 19, 2026 | 6.98 | 7.03 | 6.76 | 6.80 | 6.80 | -3.00% | 199,731 |
| Mar 18, 2026 | 7.60 | 7.60 | 7.00 | 7.01 | 7.01 | -8.37% | 190,243 |
| Mar 17, 2026 | 7.66 | 7.98 | 7.65 | 7.65 | 7.65 | 2.00% | 96,390 |
| Mar 16, 2026 | 7.66 | 7.66 | 7.28 | 7.50 | 7.50 | -0.73% | 165,264 |
| Mar 13, 2026 | 7.98 | 8.01 | 7.55 | 7.56 | 7.56 | -3.20% | 138,329 |
| Mar 12, 2026 | 7.84 | 8.28 | 7.48 | 7.81 | 7.81 | -6.30% | 202,703 |
| Mar 11, 2026 | 8.10 | 8.37 | 8.09 | 8.33 | 8.33 | 2.59% | 83,313 |
| Mar 10, 2026 | 8.28 | 8.51 | 8.07 | 8.12 | 8.12 | -0.49% | 114,965 |
| Mar 9, 2026 | 7.83 | 8.30 | 7.71 | 8.16 | 8.16 | 5.84% | 156,457 |
| Mar 6, 2026 | 8.23 | 8.47 | 7.57 | 7.71 | 7.71 | -1.53% | 219,319 |
| Mar 5, 2026 | 8.69 | 9.14 | 7.73 | 7.83 | 7.83 | -5.43% | 323,479 |
| Mar 4, 2026 | 8.07 | 8.48 | 8.02 | 8.28 | 8.28 | 4.81% | 100,514 |
| Mar 3, 2026 | 8.78 | 8.79 | 7.83 | 7.90 | 7.90 | -9.82% | 135,076 |
| Mar 2, 2026 | 8.19 | 8.98 | 8.16 | 8.76 | 8.76 | 6.31% | 183,579 |
| Feb 27, 2026 | 8.49 | 8.66 | 8.22 | 8.24 | 8.24 | -3.29% | 80,999 |
| Feb 26, 2026 | 8.53 | 8.79 | 8.40 | 8.52 | 8.52 | -1.50% | 96,962 |
| Feb 25, 2026 | 8.50 | 8.95 | 8.50 | 8.65 | 8.65 | 2.98% | 115,928 |
| Feb 24, 2026 | 8.27 | 8.65 | 8.27 | 8.40 | 8.40 | 3.07% | 72,044 |
| Feb 23, 2026 | 8.35 | 8.60 | 8.07 | 8.15 | 8.15 | -1.57% | 61,989 |
| Feb 20, 2026 | 8.39 | 8.62 | 8.20 | 8.28 | 8.28 | -1.66% | 75,560 |
| Feb 19, 2026 | 8.21 | 8.49 | 8.20 | 8.42 | 8.42 | 2.56% | 60,543 |
| Feb 18, 2026 | 8.23 | 8.35 | 8.10 | 8.21 | 8.21 | - | 67,894 |
| Feb 17, 2026 | 8.03 | 8.38 | 7.95 | 8.21 | 8.21 | 2.37% | 76,236 |
| Feb 13, 2026 | 7.86 | 8.19 | 7.86 | 8.02 | 8.02 | 2.56% | 63,018 |
| Feb 12, 2026 | 7.83 | 7.91 | 7.60 | 7.82 | 7.82 | -0.38% | 37,762 |
| Feb 11, 2026 | 8.00 | 8.15 | 7.75 | 7.85 | 7.85 | -1.51% | 37,693 |
| Feb 10, 2026 | 7.75 | 8.07 | 7.73 | 7.97 | 7.97 | 1.92% | 57,726 |
| Feb 9, 2026 | 7.91 | 7.91 | 7.69 | 7.82 | 7.82 | -0.76% | 22,528 |
| Feb 6, 2026 | 7.64 | 7.90 | 7.58 | 7.88 | 7.88 | 4.93% | 47,478 |
| Feb 5, 2026 | 7.70 | 7.85 | 7.45 | 7.51 | 7.51 | -3.35% | 46,534 |
| Feb 4, 2026 | 7.84 | 7.92 | 7.60 | 7.77 | 7.77 | -1.89% | 46,296 |
| Feb 3, 2026 | 8.21 | 8.21 | 7.74 | 7.92 | 7.92 | -3.53% | 42,517 |
| Feb 2, 2026 | 8.00 | 8.28 | 7.98 | 8.21 | 8.21 | 1.48% | 133,196 |
| Jan 30, 2026 | 8.08 | 8.25 | 7.97 | 8.09 | 8.09 | -1.46% | 91,808 |
| Jan 29, 2026 | 8.07 | 8.25 | 7.84 | 8.21 | 8.21 | 2.24% | 100,157 |
| Jan 28, 2026 | 8.04 | 8.17 | 7.99 | 8.03 | 8.03 | -0.74% | 78,862 |
| Jan 27, 2026 | 7.89 | 8.09 | 7.78 | 8.09 | 8.09 | 2.41% | 53,683 |
| Jan 26, 2026 | 7.82 | 8.01 | 7.82 | 7.90 | 7.90 | 0.64% | 30,600 |
| Jan 23, 2026 | 8.04 | 8.04 | 7.72 | 7.85 | 7.85 | -2.48% | 65,577 |
| Jan 22, 2026 | 8.23 | 8.38 | 8.00 | 8.05 | 8.05 | -3.01% | 67,349 |
| Jan 21, 2026 | 8.00 | 8.30 | 7.89 | 8.30 | 8.30 | 4.67% | 179,653 |
| Jan 20, 2026 | 7.62 | 8.00 | 7.53 | 7.93 | 7.93 | 3.26% | 74,756 |
| Jan 16, 2026 | 7.70 | 7.74 | 7.55 | 7.68 | 7.68 | -0.26% | 34,845 |
| Jan 15, 2026 | 7.65 | 7.81 | 7.55 | 7.70 | 7.70 | 0.13% | 24,123 |
| Jan 14, 2026 | 7.79 | 7.90 | 7.64 | 7.69 | 7.69 | -1.28% | 37,884 |
| Jan 13, 2026 | 7.70 | 7.90 | 7.59 | 7.79 | 7.79 | 1.17% | 60,077 |
| Jan 12, 2026 | 7.40 | 7.80 | 7.38 | 7.70 | 7.70 | 4.05% | 46,217 |
| Jan 9, 2026 | 7.59 | 7.64 | 7.38 | 7.40 | 7.40 | -2.25% | 48,386 |
| Jan 8, 2026 | 7.35 | 7.71 | 7.30 | 7.57 | 7.57 | 3.63% | 101,879 |
| Jan 7, 2026 | 7.13 | 7.52 | 7.13 | 7.31 | 7.31 | 4.81% | 93,626 |
| Jan 6, 2026 | 8.00 | 8.07 | 6.83 | 6.97 | 6.97 | -11.99% | 197,800 |
| Jan 5, 2026 | 7.41 | 7.95 | 7.35 | 7.92 | 7.92 | 16.30% | 186,378 |
| Jan 2, 2026 | 7.05 | 7.06 | 6.76 | 6.81 | 6.81 | -3.54% | 61,297 |
| Dec 31, 2025 | 7.02 | 7.06 | 6.90 | 7.06 | 7.06 | 0.57% | 61,885 |
| Dec 30, 2025 | 7.17 | 7.17 | 6.98 | 7.02 | 7.02 | -1.96% | 50,373 |
| Dec 29, 2025 | 7.18 | 7.27 | 7.12 | 7.16 | 7.16 | -1.38% | 41,124 |
| Dec 26, 2025 | 7.24 | 7.35 | 7.18 | 7.26 | 7.26 | 0.97% | 85,625 |
| Dec 24, 2025 | 7.23 | 7.23 | 7.06 | 7.19 | 7.19 | 0.14% | 65,170 |
| Dec 23, 2025 | 7.25 | 7.38 | 7.16 | 7.18 | 7.18 | -0.14% | 62,441 |
| Dec 22, 2025 | 7.19 | 7.39 | 7.11 | 7.19 | 7.19 | 0.84% | 91,751 |
| Dec 19, 2025 | 7.30 | 7.35 | 6.92 | 7.13 | 7.13 | -2.99% | 462,049 |
| Dec 18, 2025 | 7.55 | 7.56 | 7.18 | 7.35 | 7.35 | -0.81% | 93,711 |
| Dec 17, 2025 | 7.55 | 7.70 | 7.34 | 7.41 | 7.41 | -2.24% | 74,780 |
| Dec 16, 2025 | 7.59 | 7.61 | 7.36 | 7.58 | 7.58 | 0.53% | 78,393 |
| Dec 15, 2025 | 7.77 | 7.89 | 7.48 | 7.54 | 7.54 | -1.95% | 59,715 |
| Dec 12, 2025 | 7.90 | 8.09 | 7.67 | 7.69 | 7.69 | -2.29% | 73,849 |
| Dec 11, 2025 | 8.38 | 8.38 | 7.80 | 7.87 | 7.87 | -6.97% | 54,278 |
| Dec 10, 2025 | 7.92 | 8.50 | 7.92 | 8.46 | 8.46 | 5.22% | 134,193 |
| Dec 9, 2025 | 8.12 | 8.16 | 7.96 | 8.04 | 8.04 | -1.47% | 56,583 |
| Dec 8, 2025 | 7.97 | 8.20 | 7.78 | 8.16 | 8.16 | 2.26% | 126,010 |
| Dec 5, 2025 | 7.90 | 8.03 | 7.76 | 7.98 | 7.98 | 1.01% | 76,969 |
| Dec 4, 2025 | 7.64 | 7.90 | 7.50 | 7.90 | 7.90 | 3.40% | 45,942 |
| Dec 3, 2025 | 7.50 | 7.67 | 7.36 | 7.64 | 7.64 | 0.79% | 67,457 |