Tempest Therapeutics, Inc. (TPST)
NASDAQ: TPST · Real-Time Price · USD
3.120
-0.300 (-8.77%)
At close: Dec 5, 2025, 4:00 PM EST
3.200
+0.080 (2.56%)
After-hours: Dec 5, 2025, 7:56 PM EST
Tempest Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.42 | 3.50 | 3.11 | 3.12 | 3.12 | -8.77% | 158,647 |
| Dec 4, 2025 | 3.32 | 3.48 | 3.25 | 3.42 | 3.42 | 4.59% | 244,332 |
| Dec 3, 2025 | 3.02 | 3.34 | 3.01 | 3.27 | 3.27 | 8.10% | 263,433 |
| Dec 2, 2025 | 3.06 | 3.14 | 3.00 | 3.03 | 3.03 | -0.82% | 165,150 |
| Dec 1, 2025 | 3.15 | 3.22 | 3.04 | 3.05 | 3.05 | -4.69% | 132,514 |
| Nov 28, 2025 | 3.21 | 3.23 | 3.04 | 3.20 | 3.20 | -0.31% | 159,470 |
| Nov 26, 2025 | 3.16 | 3.25 | 3.03 | 3.21 | 3.21 | 0.31% | 271,755 |
| Nov 25, 2025 | 3.47 | 3.49 | 3.01 | 3.20 | 3.20 | -23.26% | 689,766 |
| Nov 24, 2025 | 3.53 | 4.22 | 3.32 | 4.17 | 4.17 | 19.14% | 574,461 |
| Nov 21, 2025 | 3.61 | 3.75 | 3.30 | 3.50 | 3.50 | -4.89% | 282,486 |
| Nov 20, 2025 | 4.41 | 4.75 | 3.66 | 3.68 | 3.68 | -22.53% | 512,780 |
| Nov 19, 2025 | 9.14 | 9.25 | 4.50 | 4.75 | 4.75 | -48.59% | 957,571 |
| Nov 18, 2025 | 9.17 | 9.39 | 9.10 | 9.24 | 9.24 | -1.49% | 26,563 |
| Nov 17, 2025 | 9.07 | 9.75 | 9.07 | 9.38 | 9.38 | 3.42% | 41,908 |
| Nov 14, 2025 | 8.89 | 9.25 | 8.51 | 9.07 | 9.07 | 2.37% | 22,534 |
| Nov 13, 2025 | 9.19 | 9.25 | 8.62 | 8.86 | 8.86 | 1.84% | 32,977 |
| Nov 12, 2025 | 9.54 | 9.68 | 8.36 | 8.70 | 8.70 | -9.56% | 100,170 |
| Nov 11, 2025 | 9.64 | 9.75 | 9.54 | 9.62 | 9.62 | -1.74% | 28,325 |
| Nov 10, 2025 | 9.53 | 10.33 | 9.53 | 9.79 | 9.79 | 2.84% | 14,581 |
| Nov 7, 2025 | 9.35 | 9.97 | 9.31 | 9.52 | 9.52 | -0.21% | 31,957 |
| Nov 6, 2025 | 10.00 | 10.25 | 9.54 | 9.54 | 9.54 | -4.12% | 20,377 |
| Nov 5, 2025 | 9.15 | 10.07 | 9.15 | 9.95 | 9.95 | 9.10% | 43,274 |
| Nov 4, 2025 | 9.86 | 9.96 | 9.12 | 9.12 | 9.12 | -8.98% | 41,819 |
| Nov 3, 2025 | 10.25 | 10.45 | 9.81 | 10.02 | 10.02 | -1.57% | 45,467 |
| Oct 31, 2025 | 10.55 | 10.73 | 10.16 | 10.18 | 10.18 | -3.23% | 20,249 |
| Oct 30, 2025 | 10.67 | 10.93 | 10.36 | 10.52 | 10.52 | -2.77% | 20,765 |
| Oct 29, 2025 | 10.65 | 10.90 | 10.59 | 10.82 | 10.82 | -0.64% | 13,348 |
| Oct 28, 2025 | 10.96 | 11.12 | 10.58 | 10.89 | 10.89 | -1.09% | 47,102 |
| Oct 27, 2025 | 10.72 | 11.13 | 10.72 | 11.01 | 11.01 | 3.09% | 22,212 |
| Oct 24, 2025 | 10.55 | 10.74 | 10.45 | 10.68 | 10.68 | 3.44% | 26,747 |
| Oct 23, 2025 | 10.27 | 10.79 | 10.22 | 10.33 | 10.33 | 0.83% | 30,022 |
| Oct 22, 2025 | 10.40 | 10.47 | 10.09 | 10.24 | 10.24 | -2.66% | 39,482 |
| Oct 21, 2025 | 10.50 | 10.67 | 10.32 | 10.52 | 10.52 | -0.09% | 21,251 |
| Oct 20, 2025 | 10.46 | 10.77 | 10.09 | 10.53 | 10.53 | 3.85% | 38,815 |
| Oct 17, 2025 | 11.09 | 11.15 | 10.09 | 10.14 | 10.14 | -8.57% | 81,393 |
| Oct 16, 2025 | 11.69 | 11.98 | 10.99 | 11.09 | 11.09 | -4.81% | 58,593 |
| Oct 15, 2025 | 12.00 | 12.23 | 11.53 | 11.65 | 11.65 | -1.52% | 47,870 |
| Oct 14, 2025 | 11.40 | 12.09 | 10.88 | 11.83 | 11.83 | 2.60% | 89,240 |
| Oct 13, 2025 | 10.26 | 11.58 | 10.26 | 11.53 | 11.53 | 12.27% | 78,041 |
| Oct 10, 2025 | 10.87 | 11.08 | 10.21 | 10.27 | 10.27 | -4.73% | 63,445 |
| Oct 9, 2025 | 11.07 | 11.25 | 10.75 | 10.78 | 10.78 | -1.82% | 35,193 |
| Oct 8, 2025 | 10.61 | 11.16 | 10.61 | 10.98 | 10.98 | 2.23% | 50,847 |
| Oct 7, 2025 | 10.88 | 10.89 | 10.51 | 10.74 | 10.74 | -0.92% | 39,076 |
| Oct 6, 2025 | 10.45 | 11.07 | 10.45 | 10.84 | 10.84 | 4.23% | 35,697 |
| Oct 3, 2025 | 10.62 | 10.89 | 10.30 | 10.40 | 10.40 | -3.44% | 33,949 |
| Oct 2, 2025 | 10.36 | 10.90 | 10.30 | 10.77 | 10.77 | 6.11% | 45,567 |
| Oct 1, 2025 | 10.27 | 10.50 | 10.09 | 10.15 | 10.15 | -1.26% | 33,178 |
| Sep 30, 2025 | 10.22 | 10.33 | 10.09 | 10.28 | 10.28 | 0.69% | 39,341 |
| Sep 29, 2025 | 9.59 | 10.41 | 9.59 | 10.21 | 10.21 | 8.85% | 66,318 |
| Sep 26, 2025 | 9.20 | 9.54 | 9.20 | 9.38 | 9.38 | 0.75% | 19,368 |
| Sep 25, 2025 | 9.16 | 9.39 | 9.02 | 9.31 | 9.31 | 1.20% | 42,468 |
| Sep 24, 2025 | 8.87 | 9.37 | 8.87 | 9.20 | 9.20 | 3.37% | 29,868 |
| Sep 23, 2025 | 9.55 | 9.55 | 8.90 | 8.90 | 8.90 | -5.82% | 58,149 |
| Sep 22, 2025 | 10.20 | 10.20 | 9.40 | 9.45 | 9.45 | -6.71% | 89,863 |
| Sep 19, 2025 | 10.15 | 10.35 | 10.04 | 10.13 | 10.13 | 1.20% | 47,249 |
| Sep 18, 2025 | 9.94 | 10.20 | 9.75 | 10.01 | 10.01 | 4.49% | 45,873 |
| Sep 17, 2025 | 10.14 | 10.15 | 9.57 | 9.58 | 9.58 | -4.87% | 37,549 |
| Sep 16, 2025 | 10.00 | 10.18 | 9.80 | 10.07 | 10.07 | 1.51% | 23,640 |
| Sep 15, 2025 | 10.13 | 10.43 | 9.92 | 9.92 | 9.92 | -3.27% | 42,209 |
| Sep 12, 2025 | 10.78 | 11.02 | 10.22 | 10.26 | 10.26 | -4.25% | 47,473 |
| Sep 11, 2025 | 10.40 | 11.00 | 10.40 | 10.71 | 10.71 | 1.95% | 46,844 |
| Sep 10, 2025 | 11.00 | 11.14 | 10.40 | 10.51 | 10.51 | -4.50% | 73,914 |
| Sep 9, 2025 | 10.92 | 11.14 | 10.82 | 11.00 | 11.00 | 1.38% | 51,914 |
| Sep 8, 2025 | 11.00 | 11.18 | 10.66 | 10.85 | 10.85 | -1.27% | 69,622 |
| Sep 5, 2025 | 10.12 | 11.17 | 10.12 | 10.99 | 10.99 | 9.57% | 89,480 |
| Sep 4, 2025 | 10.33 | 10.35 | 9.90 | 10.03 | 10.03 | -4.48% | 24,658 |
| Sep 3, 2025 | 10.35 | 10.50 | 10.19 | 10.50 | 10.50 | 3.24% | 38,207 |
| Sep 2, 2025 | 9.70 | 10.30 | 9.50 | 10.17 | 10.17 | 2.52% | 53,309 |
| Aug 29, 2025 | 10.03 | 10.42 | 9.73 | 9.92 | 9.92 | 0.71% | 25,690 |
| Aug 28, 2025 | 10.69 | 10.78 | 9.83 | 9.85 | 9.85 | -8.46% | 127,697 |
| Aug 27, 2025 | 11.04 | 11.38 | 10.71 | 10.76 | 10.76 | -1.91% | 61,690 |
| Aug 26, 2025 | 10.57 | 11.11 | 10.30 | 10.97 | 10.97 | 3.78% | 68,843 |
| Aug 25, 2025 | 10.30 | 11.11 | 10.22 | 10.57 | 10.57 | 5.44% | 131,495 |
| Aug 22, 2025 | 9.35 | 10.10 | 9.35 | 10.03 | 10.03 | 7.22% | 44,025 |
| Aug 21, 2025 | 9.26 | 9.64 | 9.25 | 9.35 | 9.35 | -0.74% | 25,889 |
| Aug 20, 2025 | 9.38 | 9.65 | 9.05 | 9.42 | 9.42 | 1.84% | 34,686 |
| Aug 19, 2025 | 9.96 | 9.96 | 9.11 | 9.25 | 9.25 | -8.96% | 84,327 |
| Aug 18, 2025 | 10.55 | 10.76 | 9.96 | 10.16 | 10.16 | -3.51% | 96,557 |
| Aug 15, 2025 | 9.50 | 10.90 | 9.30 | 10.53 | 10.53 | 11.08% | 224,552 |
| Aug 14, 2025 | 9.36 | 9.59 | 8.99 | 9.48 | 9.48 | 1.50% | 69,516 |
| Aug 13, 2025 | 8.75 | 9.69 | 8.66 | 9.34 | 9.34 | 6.02% | 205,893 |
| Aug 12, 2025 | 7.71 | 8.88 | 7.69 | 8.81 | 8.81 | 9.99% | 155,783 |
| Aug 11, 2025 | 7.71 | 8.15 | 7.65 | 8.01 | 8.01 | 8.83% | 128,212 |
| Aug 8, 2025 | 6.96 | 7.41 | 6.96 | 7.36 | 7.36 | 4.69% | 44,925 |
| Aug 7, 2025 | 7.08 | 7.20 | 6.96 | 7.03 | 7.03 | -0.57% | 61,787 |
| Aug 6, 2025 | 7.31 | 7.32 | 7.07 | 7.07 | 7.07 | -4.33% | 39,846 |
| Aug 5, 2025 | 7.40 | 7.46 | 7.22 | 7.39 | 7.39 | -0.94% | 34,794 |
| Aug 4, 2025 | 7.33 | 7.54 | 7.26 | 7.46 | 7.46 | -0.40% | 35,533 |
| Aug 1, 2025 | 7.15 | 7.49 | 7.05 | 7.49 | 7.49 | 3.60% | 29,181 |
| Jul 31, 2025 | 7.53 | 7.74 | 7.14 | 7.23 | 7.23 | -4.11% | 51,264 |
| Jul 30, 2025 | 7.28 | 7.97 | 7.28 | 7.54 | 7.54 | 3.86% | 71,446 |
| Jul 29, 2025 | 8.00 | 8.00 | 7.13 | 7.26 | 7.26 | -10.15% | 154,176 |
| Jul 28, 2025 | 8.26 | 8.75 | 7.75 | 8.08 | 8.08 | 4.12% | 283,867 |
| Jul 25, 2025 | 6.50 | 7.76 | 6.47 | 7.76 | 7.76 | 20.59% | 342,546 |
| Jul 24, 2025 | 6.18 | 6.47 | 6.11 | 6.44 | 6.44 | 2.96% | 62,348 |
| Jul 23, 2025 | 6.34 | 6.49 | 6.22 | 6.25 | 6.25 | -0.95% | 66,912 |
| Jul 22, 2025 | 6.33 | 6.39 | 6.20 | 6.31 | 6.31 | -0.47% | 80,764 |
| Jul 21, 2025 | 6.40 | 6.56 | 6.34 | 6.34 | 6.34 | 0.71% | 46,866 |
| Jul 18, 2025 | 6.63 | 6.69 | 6.25 | 6.30 | 6.30 | -5.48% | 109,680 |
| Jul 17, 2025 | 6.63 | 6.80 | 6.63 | 6.66 | 6.66 | -0.15% | 39,938 |