Tyra Biosciences, Inc. (TYRA)
NASDAQ: TYRA · Real-Time Price · USD
21.50
-0.61 (-2.76%)
Dec 5, 2025, 4:00 PM EST - Market closed
Tyra Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22.31 | 22.74 | 21.43 | 21.50 | 21.50 | -2.76% | 629,373 |
| Dec 4, 2025 | 21.52 | 22.13 | 21.43 | 22.11 | 22.11 | 1.89% | 916,903 |
| Dec 3, 2025 | 21.16 | 22.03 | 20.50 | 21.70 | 21.70 | 3.73% | 374,617 |
| Dec 2, 2025 | 20.84 | 21.17 | 20.08 | 20.92 | 20.92 | 0.53% | 366,538 |
| Dec 1, 2025 | 20.88 | 21.98 | 20.59 | 20.81 | 20.81 | -7.76% | 391,382 |
| Nov 28, 2025 | 22.29 | 22.83 | 21.69 | 22.56 | 22.56 | 2.41% | 270,601 |
| Nov 26, 2025 | 21.74 | 22.26 | 20.94 | 22.03 | 22.03 | 0.59% | 555,119 |
| Nov 25, 2025 | 22.34 | 22.68 | 21.68 | 21.90 | 21.90 | -1.62% | 532,757 |
| Nov 24, 2025 | 21.11 | 22.54 | 20.43 | 22.26 | 22.26 | 5.40% | 460,607 |
| Nov 21, 2025 | 20.74 | 21.81 | 19.18 | 21.12 | 21.12 | 0.57% | 1,555,332 |
| Nov 20, 2025 | 16.86 | 21.20 | 16.86 | 21.00 | 21.00 | 26.35% | 1,884,148 |
| Nov 19, 2025 | 16.07 | 16.68 | 15.94 | 16.62 | 16.62 | 3.62% | 264,005 |
| Nov 18, 2025 | 15.43 | 16.25 | 14.84 | 16.04 | 16.04 | 0.88% | 516,657 |
| Nov 17, 2025 | 15.69 | 17.21 | 15.35 | 15.90 | 15.90 | 1.08% | 365,138 |
| Nov 14, 2025 | 15.24 | 16.13 | 15.06 | 15.73 | 15.73 | 0.90% | 345,156 |
| Nov 13, 2025 | 15.29 | 16.03 | 14.67 | 15.59 | 15.59 | 0.71% | 272,399 |
| Nov 12, 2025 | 15.20 | 15.74 | 14.85 | 15.48 | 15.48 | 2.31% | 135,728 |
| Nov 11, 2025 | 14.49 | 15.38 | 13.83 | 15.13 | 15.13 | 4.34% | 156,499 |
| Nov 10, 2025 | 14.61 | 15.23 | 14.30 | 14.50 | 14.50 | 1.26% | 236,844 |
| Nov 7, 2025 | 14.50 | 14.60 | 13.86 | 14.32 | 14.32 | 0.28% | 185,918 |
| Nov 6, 2025 | 14.73 | 15.38 | 13.35 | 14.28 | 14.28 | -3.64% | 214,958 |
| Nov 5, 2025 | 15.01 | 15.26 | 14.56 | 14.82 | 14.82 | -1.20% | 160,706 |
| Nov 4, 2025 | 14.74 | 15.72 | 14.54 | 15.00 | 15.00 | -2.79% | 476,439 |
| Nov 3, 2025 | 15.68 | 15.99 | 14.83 | 15.43 | 15.43 | -2.59% | 224,343 |
| Oct 31, 2025 | 15.57 | 16.05 | 15.13 | 15.84 | 15.84 | 1.02% | 157,029 |
| Oct 30, 2025 | 15.16 | 15.77 | 15.10 | 15.68 | 15.68 | 2.89% | 263,049 |
| Oct 29, 2025 | 14.55 | 15.54 | 14.44 | 15.24 | 15.24 | 4.67% | 294,888 |
| Oct 28, 2025 | 14.82 | 14.90 | 14.32 | 14.56 | 14.56 | -1.89% | 313,629 |
| Oct 27, 2025 | 14.34 | 14.84 | 14.22 | 14.84 | 14.84 | 4.29% | 569,420 |
| Oct 24, 2025 | 14.39 | 14.99 | 14.15 | 14.23 | 14.23 | 0.78% | 132,410 |
| Oct 23, 2025 | 13.92 | 14.23 | 13.75 | 14.12 | 14.12 | 0.93% | 152,218 |
| Oct 22, 2025 | 14.68 | 15.01 | 13.96 | 13.99 | 13.99 | -4.89% | 628,054 |
| Oct 21, 2025 | 14.94 | 15.49 | 14.61 | 14.71 | 14.71 | -2.06% | 175,820 |
| Oct 20, 2025 | 14.73 | 15.04 | 14.49 | 15.02 | 15.02 | 3.59% | 412,090 |
| Oct 17, 2025 | 14.66 | 15.04 | 14.28 | 14.50 | 14.50 | -2.29% | 161,392 |
| Oct 16, 2025 | 15.52 | 15.60 | 14.82 | 14.84 | 14.84 | -3.01% | 198,771 |
| Oct 15, 2025 | 13.98 | 15.52 | 13.98 | 15.30 | 15.30 | 9.91% | 288,020 |
| Oct 14, 2025 | 14.28 | 14.46 | 13.82 | 13.92 | 13.92 | -3.06% | 124,695 |
| Oct 13, 2025 | 13.65 | 14.41 | 13.50 | 14.36 | 14.36 | 6.21% | 192,830 |
| Oct 10, 2025 | 13.87 | 13.91 | 13.29 | 13.52 | 13.52 | -2.17% | 161,426 |
| Oct 9, 2025 | 13.64 | 13.98 | 13.64 | 13.82 | 13.82 | 1.39% | 107,559 |
| Oct 8, 2025 | 13.46 | 13.94 | 13.33 | 13.63 | 13.63 | 1.94% | 98,464 |
| Oct 7, 2025 | 13.40 | 13.49 | 13.17 | 13.37 | 13.37 | -0.45% | 114,111 |
| Oct 6, 2025 | 13.74 | 13.77 | 12.98 | 13.43 | 13.43 | -1.68% | 391,525 |
| Oct 3, 2025 | 13.56 | 13.92 | 13.53 | 13.66 | 13.66 | 2.02% | 98,085 |
| Oct 2, 2025 | 13.42 | 13.65 | 13.01 | 13.39 | 13.39 | -0.22% | 124,695 |
| Oct 1, 2025 | 13.95 | 14.37 | 13.35 | 13.42 | 13.42 | -4.07% | 241,738 |
| Sep 30, 2025 | 13.29 | 14.02 | 13.26 | 13.99 | 13.99 | 5.19% | 152,205 |
| Sep 29, 2025 | 13.08 | 13.47 | 12.96 | 13.30 | 13.30 | 2.54% | 117,628 |
| Sep 26, 2025 | 12.58 | 13.06 | 12.58 | 12.97 | 12.97 | 3.43% | 160,156 |
| Sep 25, 2025 | 12.66 | 12.76 | 12.40 | 12.54 | 12.54 | -1.72% | 90,519 |
| Sep 24, 2025 | 12.75 | 13.87 | 12.66 | 12.76 | 12.76 | 0.24% | 124,259 |
| Sep 23, 2025 | 12.89 | 13.04 | 12.58 | 12.73 | 12.73 | -1.24% | 158,635 |
| Sep 22, 2025 | 12.56 | 13.05 | 12.38 | 12.89 | 12.89 | 3.12% | 148,091 |
| Sep 19, 2025 | 12.76 | 12.90 | 12.43 | 12.50 | 12.50 | -2.27% | 393,689 |
| Sep 18, 2025 | 12.31 | 12.87 | 12.27 | 12.79 | 12.79 | 5.27% | 192,549 |
| Sep 17, 2025 | 12.41 | 12.69 | 12.12 | 12.15 | 12.15 | -1.70% | 276,683 |
| Sep 16, 2025 | 12.27 | 12.53 | 12.10 | 12.36 | 12.36 | 0.41% | 173,112 |
| Sep 15, 2025 | 12.58 | 12.80 | 11.82 | 12.31 | 12.31 | -1.68% | 216,544 |
| Sep 12, 2025 | 12.47 | 12.56 | 12.25 | 12.52 | 12.52 | 0.40% | 196,339 |
| Sep 11, 2025 | 11.89 | 12.55 | 11.70 | 12.47 | 12.47 | 4.70% | 148,490 |
| Sep 10, 2025 | 12.33 | 12.42 | 11.85 | 11.91 | 11.91 | 0.76% | 184,557 |
| Sep 9, 2025 | 12.10 | 12.21 | 11.72 | 11.82 | 11.82 | -2.56% | 186,351 |
| Sep 8, 2025 | 12.62 | 12.62 | 11.92 | 12.13 | 12.13 | -4.11% | 148,318 |
| Sep 5, 2025 | 12.19 | 12.91 | 11.98 | 12.65 | 12.65 | 4.20% | 230,201 |
| Sep 4, 2025 | 12.31 | 12.55 | 11.89 | 12.14 | 12.14 | -1.46% | 212,683 |
| Sep 3, 2025 | 12.76 | 13.12 | 12.30 | 12.32 | 12.32 | -1.68% | 344,121 |
| Sep 2, 2025 | 12.61 | 13.24 | 12.31 | 12.53 | 12.53 | -1.10% | 420,062 |
| Aug 29, 2025 | 12.34 | 12.70 | 12.34 | 12.67 | 12.67 | 2.43% | 148,146 |
| Aug 28, 2025 | 12.92 | 13.16 | 12.35 | 12.37 | 12.37 | -3.96% | 290,989 |
| Aug 27, 2025 | 12.57 | 12.96 | 12.50 | 12.88 | 12.88 | 1.90% | 214,861 |
| Aug 26, 2025 | 12.01 | 12.80 | 11.98 | 12.64 | 12.64 | 5.33% | 192,656 |
| Aug 25, 2025 | 11.71 | 12.61 | 11.71 | 12.00 | 12.00 | 2.48% | 354,541 |
| Aug 22, 2025 | 11.72 | 12.28 | 11.60 | 11.71 | 11.71 | 0.09% | 242,316 |
| Aug 21, 2025 | 10.13 | 11.83 | 9.97 | 11.70 | 11.70 | 14.26% | 418,669 |
| Aug 20, 2025 | 10.22 | 10.36 | 9.96 | 10.24 | 10.24 | 0.39% | 197,295 |
| Aug 19, 2025 | 10.88 | 10.88 | 10.01 | 10.20 | 10.20 | -5.64% | 398,246 |
| Aug 18, 2025 | 10.93 | 11.24 | 10.75 | 10.81 | 10.81 | 0.75% | 124,002 |
| Aug 15, 2025 | 11.25 | 11.48 | 10.68 | 10.73 | 10.73 | 0.28% | 215,575 |
| Aug 14, 2025 | 10.63 | 10.80 | 10.32 | 10.70 | 10.70 | -0.47% | 83,871 |
| Aug 13, 2025 | 10.71 | 11.08 | 10.61 | 10.75 | 10.75 | 1.42% | 111,302 |
| Aug 12, 2025 | 10.16 | 10.62 | 10.07 | 10.60 | 10.60 | 4.95% | 132,108 |
| Aug 11, 2025 | 10.40 | 10.57 | 10.00 | 10.10 | 10.10 | -3.35% | 137,658 |
| Aug 8, 2025 | 10.80 | 10.97 | 10.21 | 10.45 | 10.45 | -2.79% | 159,842 |
| Aug 7, 2025 | 11.00 | 11.00 | 10.52 | 10.75 | 10.75 | -2.54% | 144,539 |
| Aug 6, 2025 | 11.40 | 11.40 | 10.93 | 11.03 | 11.03 | -3.67% | 139,341 |
| Aug 5, 2025 | 10.65 | 11.72 | 10.34 | 11.45 | 11.45 | 7.51% | 308,630 |
| Aug 4, 2025 | 10.39 | 10.74 | 10.00 | 10.65 | 10.65 | 2.70% | 218,424 |
| Aug 1, 2025 | 10.78 | 10.82 | 10.33 | 10.37 | 10.37 | -5.12% | 283,932 |
| Jul 31, 2025 | 11.01 | 11.14 | 10.71 | 10.93 | 10.93 | -1.97% | 205,449 |
| Jul 30, 2025 | 11.22 | 11.66 | 10.88 | 11.15 | 11.15 | -0.45% | 209,117 |
| Jul 29, 2025 | 11.16 | 11.22 | 10.71 | 11.20 | 11.20 | 0.81% | 234,903 |
| Jul 28, 2025 | 11.12 | 11.20 | 10.78 | 11.11 | 11.11 | 0.45% | 171,237 |
| Jul 25, 2025 | 10.79 | 11.23 | 10.44 | 11.06 | 11.06 | 2.60% | 213,799 |
| Jul 24, 2025 | 10.78 | 11.11 | 10.63 | 10.78 | 10.78 | -0.28% | 188,655 |
| Jul 23, 2025 | 10.41 | 10.99 | 10.33 | 10.81 | 10.81 | 5.05% | 337,964 |
| Jul 22, 2025 | 10.61 | 11.09 | 10.08 | 10.29 | 10.29 | -3.02% | 233,324 |
| Jul 21, 2025 | 10.44 | 10.70 | 10.37 | 10.61 | 10.61 | 2.12% | 155,165 |
| Jul 18, 2025 | 11.00 | 11.19 | 10.38 | 10.39 | 10.39 | -4.33% | 104,279 |
| Jul 17, 2025 | 10.96 | 11.32 | 10.82 | 10.86 | 10.86 | -0.55% | 224,319 |