Tyra Biosciences, Inc. (TYRA)
NASDAQ: TYRA · Real-Time Price · USD
35.06
-1.86 (-5.04%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Tyra Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 37.00 | 38.43 | 34.56 | 35.06 | 35.06 | -5.04% | 801,018 |
| Apr 27, 2026 | 37.63 | 38.63 | 36.48 | 36.92 | 36.92 | -1.78% | 882,823 |
| Apr 24, 2026 | 36.51 | 37.72 | 35.43 | 37.59 | 37.59 | 2.45% | 1,051,387 |
| Apr 23, 2026 | 37.29 | 37.90 | 36.33 | 36.69 | 36.69 | -1.77% | 729,636 |
| Apr 22, 2026 | 37.44 | 38.10 | 36.63 | 37.35 | 37.35 | 1.80% | 948,163 |
| Apr 21, 2026 | 34.23 | 36.74 | 33.61 | 36.69 | 36.69 | 6.75% | 1,266,869 |
| Apr 20, 2026 | 35.53 | 35.60 | 34.30 | 34.37 | 34.37 | -3.35% | 1,290,735 |
| Apr 17, 2026 | 35.55 | 36.60 | 33.87 | 35.56 | 35.56 | 1.25% | 1,345,749 |
| Apr 16, 2026 | 34.80 | 35.45 | 34.56 | 35.12 | 35.12 | 0.43% | 1,803,579 |
| Apr 15, 2026 | 35.43 | 36.67 | 34.87 | 34.97 | 34.97 | -0.85% | 1,062,030 |
| Apr 14, 2026 | 35.94 | 36.58 | 35.13 | 35.27 | 35.27 | -0.98% | 1,416,004 |
| Apr 13, 2026 | 35.62 | 36.63 | 35.19 | 35.62 | 35.62 | 1.02% | 1,223,929 |
| Apr 10, 2026 | 36.68 | 36.99 | 34.94 | 35.26 | 35.26 | -3.90% | 875,339 |
| Apr 9, 2026 | 37.00 | 38.29 | 36.47 | 36.69 | 36.69 | -1.19% | 1,005,783 |
| Apr 8, 2026 | 38.19 | 39.32 | 36.79 | 37.13 | 37.13 | -1.59% | 857,468 |
| Apr 7, 2026 | 38.63 | 39.30 | 37.13 | 37.73 | 37.73 | -3.08% | 841,285 |
| Apr 6, 2026 | 39.62 | 40.51 | 38.72 | 38.93 | 38.93 | -1.72% | 1,203,053 |
| Apr 2, 2026 | 37.16 | 40.00 | 37.10 | 39.61 | 39.61 | 3.47% | 1,048,209 |
| Apr 1, 2026 | 39.10 | 40.65 | 37.95 | 38.28 | 38.28 | -0.05% | 822,825 |
| Mar 31, 2026 | 35.99 | 38.45 | 34.84 | 38.30 | 38.30 | 10.69% | 1,322,516 |
| Mar 30, 2026 | 36.51 | 36.57 | 34.01 | 34.60 | 34.60 | -4.66% | 1,540,951 |
| Mar 27, 2026 | 37.72 | 38.39 | 36.18 | 36.29 | 36.29 | -4.58% | 670,915 |
| Mar 26, 2026 | 36.00 | 38.86 | 36.00 | 38.03 | 38.03 | 3.60% | 594,882 |
| Mar 25, 2026 | 37.61 | 38.27 | 36.68 | 36.71 | 36.71 | 1.09% | 757,297 |
| Mar 24, 2026 | 36.34 | 36.58 | 35.00 | 36.32 | 36.32 | -0.56% | 696,149 |
| Mar 23, 2026 | 37.53 | 38.91 | 34.85 | 36.52 | 36.52 | -1.70% | 968,883 |
| Mar 20, 2026 | 38.67 | 39.15 | 37.13 | 37.15 | 37.15 | -2.70% | 2,124,411 |
| Mar 19, 2026 | 37.74 | 38.56 | 36.95 | 38.18 | 38.18 | 0.34% | 934,807 |
| Mar 18, 2026 | 37.56 | 38.53 | 36.50 | 38.05 | 38.05 | 0.34% | 1,317,155 |
| Mar 17, 2026 | 36.81 | 38.01 | 36.43 | 37.92 | 37.92 | 2.46% | 1,174,501 |
| Mar 16, 2026 | 36.27 | 37.84 | 36.27 | 37.01 | 37.01 | 2.18% | 575,138 |
| Mar 13, 2026 | 36.04 | 36.96 | 34.00 | 36.22 | 36.22 | 0.61% | 1,643,841 |
| Mar 12, 2026 | 36.04 | 36.38 | 34.52 | 36.00 | 36.00 | -1.48% | 853,615 |
| Mar 11, 2026 | 34.00 | 36.59 | 34.00 | 36.54 | 36.54 | 5.18% | 924,452 |
| Mar 10, 2026 | 33.64 | 35.09 | 33.64 | 34.74 | 34.74 | 2.93% | 831,630 |
| Mar 9, 2026 | 34.76 | 35.65 | 33.21 | 33.75 | 33.75 | -3.68% | 1,280,154 |
| Mar 6, 2026 | 34.48 | 35.37 | 33.53 | 35.04 | 35.04 | 1.45% | 1,533,923 |
| Mar 5, 2026 | 34.59 | 35.17 | 32.95 | 34.54 | 34.54 | -2.07% | 1,783,049 |
| Mar 4, 2026 | 32.00 | 35.96 | 30.47 | 35.27 | 35.27 | 6.85% | 6,161,167 |
| Mar 3, 2026 | 31.40 | 33.51 | 30.10 | 33.01 | 33.01 | 1.51% | 1,043,416 |
| Mar 2, 2026 | 32.02 | 33.54 | 31.52 | 32.52 | 32.52 | -2.37% | 681,246 |
| Feb 27, 2026 | 32.80 | 33.72 | 32.01 | 33.31 | 33.31 | 0.39% | 695,629 |
| Feb 26, 2026 | 34.50 | 34.54 | 31.83 | 33.18 | 33.18 | -3.83% | 756,928 |
| Feb 25, 2026 | 34.00 | 35.71 | 33.87 | 34.50 | 34.50 | 1.83% | 635,168 |
| Feb 24, 2026 | 33.95 | 34.07 | 32.84 | 33.88 | 33.88 | 1.74% | 812,234 |
| Feb 23, 2026 | 31.50 | 33.63 | 31.45 | 33.30 | 33.30 | 5.45% | 660,189 |
| Feb 20, 2026 | 31.10 | 31.61 | 30.00 | 31.58 | 31.58 | 0.80% | 548,864 |
| Feb 19, 2026 | 28.79 | 31.35 | 28.67 | 31.33 | 31.33 | 6.56% | 1,507,473 |
| Feb 18, 2026 | 29.33 | 29.94 | 28.64 | 29.40 | 29.40 | 0.96% | 911,645 |
| Feb 17, 2026 | 28.07 | 29.43 | 27.50 | 29.12 | 29.12 | 4.04% | 1,057,888 |
| Feb 13, 2026 | 29.41 | 30.26 | 27.82 | 27.99 | 27.99 | -4.11% | 481,525 |
| Feb 12, 2026 | 33.81 | 33.99 | 24.88 | 29.19 | 29.19 | -2.70% | 1,870,752 |
| Feb 11, 2026 | 31.41 | 32.29 | 28.18 | 30.00 | 30.00 | -4.46% | 951,101 |
| Feb 10, 2026 | 31.14 | 32.26 | 30.08 | 31.40 | 31.40 | 2.95% | 907,903 |
| Feb 9, 2026 | 31.03 | 31.03 | 29.47 | 30.50 | 30.50 | -1.61% | 434,070 |
| Feb 6, 2026 | 30.30 | 31.39 | 29.51 | 31.00 | 31.00 | 5.23% | 534,531 |
| Feb 5, 2026 | 30.31 | 31.27 | 29.39 | 29.46 | 29.46 | -4.26% | 625,623 |
| Feb 4, 2026 | 31.38 | 31.38 | 29.51 | 30.77 | 30.77 | -1.50% | 542,879 |
| Feb 3, 2026 | 31.72 | 32.37 | 30.27 | 31.24 | 31.24 | 0.71% | 731,653 |
| Feb 2, 2026 | 30.65 | 31.43 | 30.36 | 31.02 | 31.02 | 0.65% | 564,748 |
| Jan 30, 2026 | 31.91 | 32.14 | 30.07 | 30.82 | 30.82 | -4.70% | 982,995 |
| Jan 29, 2026 | 31.36 | 32.39 | 30.66 | 32.34 | 32.34 | 4.05% | 341,736 |
| Jan 28, 2026 | 31.85 | 31.85 | 30.63 | 31.08 | 31.08 | -1.02% | 489,333 |
| Jan 27, 2026 | 30.27 | 32.44 | 29.72 | 31.40 | 31.40 | 4.08% | 616,833 |
| Jan 26, 2026 | 30.11 | 30.86 | 28.51 | 30.17 | 30.17 | -0.66% | 605,800 |
| Jan 23, 2026 | 31.51 | 31.56 | 28.93 | 30.37 | 30.37 | -1.75% | 968,890 |
| Jan 22, 2026 | 29.69 | 31.43 | 29.30 | 30.91 | 30.91 | 5.03% | 1,223,829 |
| Jan 21, 2026 | 29.43 | 30.39 | 28.82 | 29.43 | 29.43 | -0.27% | 553,962 |
| Jan 20, 2026 | 28.31 | 31.16 | 27.40 | 29.51 | 29.51 | 2.57% | 1,647,451 |
| Jan 16, 2026 | 29.16 | 29.46 | 28.15 | 28.77 | 28.77 | -0.86% | 317,224 |
| Jan 15, 2026 | 29.14 | 29.78 | 28.71 | 29.02 | 29.02 | -0.62% | 454,125 |
| Jan 14, 2026 | 28.77 | 29.53 | 28.22 | 29.20 | 29.20 | 1.35% | 300,672 |
| Jan 13, 2026 | 28.77 | 29.03 | 27.50 | 28.81 | 28.81 | 0.14% | 440,737 |
| Jan 12, 2026 | 29.23 | 29.45 | 27.85 | 28.77 | 28.77 | -1.84% | 438,779 |
| Jan 9, 2026 | 30.70 | 30.70 | 29.03 | 29.31 | 29.31 | -3.43% | 548,510 |
| Jan 8, 2026 | 29.96 | 30.62 | 28.72 | 30.35 | 30.35 | 0.73% | 749,627 |
| Jan 7, 2026 | 26.63 | 30.39 | 26.21 | 30.13 | 30.13 | 14.13% | 754,993 |
| Jan 6, 2026 | 26.25 | 27.02 | 25.88 | 26.40 | 26.40 | 0.42% | 482,615 |
| Jan 5, 2026 | 26.79 | 26.87 | 24.95 | 26.29 | 26.29 | -1.87% | 1,253,102 |
| Jan 2, 2026 | 26.28 | 27.66 | 25.99 | 26.79 | 26.79 | 1.90% | 793,775 |
| Dec 31, 2025 | 25.46 | 26.41 | 25.36 | 26.29 | 26.29 | 3.34% | 592,435 |
| Dec 30, 2025 | 25.35 | 25.63 | 25.05 | 25.44 | 25.44 | -0.12% | 355,293 |
| Dec 29, 2025 | 25.73 | 26.17 | 24.88 | 25.47 | 25.47 | -1.89% | 346,917 |
| Dec 26, 2025 | 26.03 | 26.18 | 25.45 | 25.96 | 25.96 | -0.31% | 240,463 |
| Dec 24, 2025 | 26.00 | 26.34 | 25.66 | 26.04 | 26.04 | 0.81% | 200,242 |
| Dec 23, 2025 | 25.21 | 26.03 | 24.65 | 25.83 | 25.83 | 1.77% | 634,523 |
| Dec 22, 2025 | 25.50 | 26.09 | 25.10 | 25.38 | 25.38 | -0.51% | 390,487 |
| Dec 19, 2025 | 23.04 | 25.88 | 23.00 | 25.51 | 25.51 | 10.96% | 2,092,771 |
| Dec 18, 2025 | 22.71 | 23.39 | 22.63 | 22.99 | 22.99 | 1.73% | 414,407 |
| Dec 17, 2025 | 23.00 | 23.74 | 22.43 | 22.60 | 22.60 | -1.61% | 456,649 |
| Dec 16, 2025 | 22.56 | 23.60 | 22.48 | 22.97 | 22.97 | 3.84% | 369,122 |
| Dec 15, 2025 | 22.81 | 23.74 | 21.65 | 22.12 | 22.12 | -2.25% | 291,895 |
| Dec 12, 2025 | 22.97 | 23.39 | 22.06 | 22.63 | 22.63 | -0.79% | 259,244 |
| Dec 11, 2025 | 22.46 | 24.05 | 22.05 | 22.81 | 22.81 | 2.33% | 587,985 |
| Dec 10, 2025 | 22.10 | 22.52 | 21.81 | 22.29 | 22.29 | 0.77% | 388,475 |
| Dec 9, 2025 | 22.58 | 22.78 | 21.66 | 22.12 | 22.12 | -2.98% | 490,637 |
| Dec 8, 2025 | 21.76 | 23.23 | 21.72 | 22.80 | 22.80 | 6.05% | 424,499 |
| 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% | 916,904 |
| Dec 3, 2025 | 21.16 | 22.03 | 20.50 | 21.70 | 21.70 | 3.73% | 374,619 |