Skip to main content
Gyre Therapeutics, Inc. (GYRE)
NASDAQ: GYRE · Real-Time Price · USD
6.29
+0.06 (0.96%)
At close: Jun 26, 2026, 4:00 PM EDT
6.34
+0.05 (0.79%)
After-hours: Jun 26, 2026, 5:08 PM EDT

Gyre Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20266.286.496.236.296.290.96%824,449
Jun 25, 20266.446.596.186.236.23-3.86%73,359
Jun 24, 20266.146.696.146.486.485.71%134,319
Jun 23, 20266.136.256.106.136.13-53,330
Jun 22, 20266.206.346.096.136.13-1.92%75,733
Jun 18, 20266.146.356.076.256.252.80%85,720
Jun 17, 20265.846.135.846.086.084.47%66,351
Jun 16, 20265.825.935.745.825.82-0.68%75,441
Jun 15, 20265.956.095.815.865.86-1.18%57,131
Jun 12, 20266.056.065.905.935.93-2.15%81,592
Jun 11, 20265.976.215.956.066.061.85%75,111
Jun 10, 20266.056.345.955.955.95-2.94%71,007
Jun 9, 20266.056.195.936.136.131.32%92,637
Jun 8, 20266.296.345.956.056.05-3.82%76,626
Jun 5, 20266.206.666.136.296.291.62%137,894
Jun 4, 20265.716.295.716.196.198.79%133,671
Jun 3, 20265.565.735.505.695.692.34%72,500
Jun 2, 20265.805.895.445.565.56-4.30%120,716
Jun 1, 20265.866.025.805.815.81-1.69%125,474
May 29, 20265.745.985.745.915.912.96%107,722
May 28, 20265.925.935.675.745.74-3.04%96,255
May 27, 20265.936.035.885.925.92-0.34%80,399
May 26, 20266.106.165.875.945.94-1.98%125,949
May 22, 20266.226.276.016.066.06-1.94%86,972
May 21, 20266.046.225.976.186.182.32%97,441
May 20, 20266.266.296.016.046.04-3.51%95,331
May 19, 20266.406.556.246.266.26-2.80%92,693
May 18, 20266.606.706.316.446.44-1.68%75,609
May 15, 20266.876.926.556.556.55-6.43%94,305
May 14, 20267.247.376.747.007.00-3.85%213,266
May 13, 20267.377.437.237.287.28-0.27%35,191
May 12, 20267.037.377.037.307.302.96%50,362
May 11, 20267.407.457.057.097.09-5.09%59,914
May 8, 20267.217.477.207.477.475.66%52,901
May 7, 20267.907.907.037.077.07-12.06%167,834
May 6, 20267.888.097.738.048.043.34%131,565
May 5, 20268.028.057.687.787.78-1.77%61,027
May 4, 20267.788.057.737.927.921.54%74,016
May 1, 20267.687.897.457.807.801.56%77,264
Apr 30, 20267.417.707.417.687.684.49%54,471
Apr 29, 20267.707.707.307.357.35-4.17%47,525
Apr 28, 20267.647.767.637.677.670.52%44,380
Apr 27, 20267.477.657.477.637.632.55%32,135
Apr 24, 20267.437.657.347.447.44-32,192
Apr 23, 20267.737.827.367.447.44-3.75%46,638
Apr 22, 20267.927.927.727.737.73-1.78%34,311
Apr 21, 20268.008.097.867.877.87-0.88%68,833
Apr 20, 20268.108.107.867.947.94-1.98%50,626
Apr 17, 20268.008.207.978.108.102.53%89,959
Apr 16, 20268.008.007.817.907.90-1.50%35,327
Apr 15, 20267.888.057.858.028.022.30%62,413
Apr 14, 20267.757.927.757.847.841.95%36,498
Apr 13, 20267.377.727.317.697.694.06%49,899
Apr 10, 20267.267.417.197.397.392.07%47,005
Apr 9, 20267.037.257.037.247.242.12%34,198
Apr 8, 20267.307.437.047.097.09-0.42%93,177
Apr 7, 20267.087.156.957.127.12-80,204
Apr 6, 20267.117.257.117.127.12-78,232
Apr 2, 20267.047.186.917.127.12-1.52%63,540
Apr 1, 20267.067.277.067.237.233.73%68,747
Mar 31, 20266.917.086.906.976.971.90%97,641
Mar 30, 20266.866.916.776.846.840.88%104,347
Mar 27, 20267.057.186.786.786.78-3.69%158,666
Mar 26, 20267.017.287.017.047.04-1.95%91,541
Mar 25, 20267.117.347.107.187.183.46%100,636
Mar 24, 20267.007.246.916.946.94-1.42%117,356
Mar 23, 20266.907.296.897.047.044.76%152,226
Mar 20, 20266.787.036.586.726.72-1.18%224,787
Mar 19, 20266.987.036.766.806.80-3.00%201,676
Mar 18, 20267.607.607.007.017.01-8.37%190,434
Mar 17, 20267.667.987.657.657.652.00%96,725
Mar 16, 20267.667.667.287.507.50-0.73%165,264
Mar 13, 20267.988.017.557.567.56-3.20%138,332
Mar 12, 20267.848.287.487.817.81-6.30%203,139
Mar 11, 20268.108.378.098.338.332.59%83,344
Mar 10, 20268.288.518.078.128.12-0.49%114,965
Mar 9, 20267.838.307.718.168.165.84%156,469
Mar 6, 20268.238.477.577.717.71-1.53%219,419
Mar 5, 20268.699.147.737.837.83-5.43%323,479
Mar 4, 20268.078.488.028.288.284.81%100,514
Mar 3, 20268.788.797.837.907.90-9.82%135,121
Mar 2, 20268.198.988.168.768.766.31%183,669
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%116,028
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, 20268.238.358.108.218.21-67,920
Feb 17, 20268.038.387.958.218.212.37%76,239
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