Tyra Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	30.92	32.26	30.08	31.88	31.88	3.04%	4,184,845
Jun 25, 2026	30.34	31.57	30.21	30.94	30.94	1.88%	634,165
Jun 24, 2026	30.01	31.21	29.68	30.37	30.37	1.03%	633,454
Jun 23, 2026	29.44	31.30	28.87	30.06	30.06	-0.27%	998,078
Jun 22, 2026	28.63	30.40	28.06	30.14	30.14	6.43%	885,450
Jun 18, 2026	29.98	30.09	27.98	28.32	28.32	-2.58%	2,561,457
Jun 17, 2026	28.83	29.60	28.48	29.07	29.07	3.05%	743,998
Jun 16, 2026	28.55	29.31	27.62	28.21	28.21	-1.19%	633,596
Jun 15, 2026	27.19	28.57	26.58	28.55	28.55	5.78%	987,117
Jun 12, 2026	25.64	27.58	25.01	26.99	26.99	5.55%	1,013,844
Jun 11, 2026	25.51	26.56	24.66	25.57	25.57	0.59%	1,298,285
Jun 10, 2026	26.19	27.06	25.13	25.42	25.42	-2.00%	648,765
Jun 9, 2026	27.24	27.29	25.22	25.94	25.94	-3.03%	1,424,038
Jun 8, 2026	26.31	27.11	26.00	26.75	26.75	0.41%	1,198,482
Jun 5, 2026	27.11	27.79	26.41	26.64	26.64	-1.99%	1,487,986
Jun 4, 2026	28.69	29.61	26.44	27.18	27.18	-5.26%	1,322,754
Jun 3, 2026	28.51	29.81	28.40	28.69	28.69	0.10%	770,353
Jun 2, 2026	30.02	30.02	28.49	28.66	28.66	-5.69%	716,753
Jun 1, 2026	33.35	33.35	29.65	30.39	30.39	-9.04%	1,077,350
May 29, 2026	32.68	33.91	32.20	33.41	33.41	2.23%	1,077,912
May 28, 2026	33.36	33.68	32.18	32.68	32.68	-1.48%	494,782
May 27, 2026	33.37	34.50	32.75	33.17	33.17	-1.25%	375,699
May 26, 2026	32.75	33.65	32.37	33.59	33.59	3.45%	568,100
May 22, 2026	33.06	33.45	32.16	32.47	32.47	-1.67%	312,023
May 21, 2026	32.99	33.59	32.56	33.02	33.02	-1.14%	609,654
May 20, 2026	34.19	34.82	33.37	33.40	33.40	-1.12%	1,149,287
May 19, 2026	35.08	35.62	33.73	33.78	33.78	-5.27%	1,110,176
May 18, 2026	37.02	37.22	34.82	35.66	35.66	-3.73%	757,299
May 15, 2026	35.81	37.27	34.84	37.04	37.04	1.45%	1,017,791
May 14, 2026	36.03	37.03	35.17	36.51	36.51	0.88%	534,456
May 13, 2026	34.87	36.31	34.20	36.19	36.19	3.79%	644,213
May 12, 2026	33.80	35.08	33.01	34.87	34.87	2.53%	471,284
May 11, 2026	34.38	35.14	33.41	34.01	34.01	-0.90%	407,926
May 8, 2026	32.95	34.57	32.94	34.32	34.32	4.32%	896,093
May 7, 2026	33.80	33.80	32.26	32.90	32.90	-2.66%	565,808
May 6, 2026	33.91	34.98	32.89	33.80	33.80	-0.38%	526,265
May 5, 2026	35.00	35.54	33.03	33.93	33.93	-3.44%	503,510
May 4, 2026	34.04	35.55	33.64	35.14	35.14	3.23%	796,382
May 1, 2026	34.77	35.68	33.78	34.04	34.04	-2.04%	741,073
Apr 30, 2026	34.24	35.45	33.99	34.75	34.75	2.86%	1,556,639
Apr 29, 2026	34.92	36.37	33.30	33.79	33.79	-3.64%	1,174,228
Apr 28, 2026	37.00	38.43	34.56	35.06	35.06	-5.04%	801,068
Apr 27, 2026	37.63	38.63	36.48	36.92	36.92	-1.78%	882,830
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%	729,718
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%	1,268,022
Apr 20, 2026	35.53	35.60	34.30	34.37	34.37	-3.35%	1,290,785
Apr 17, 2026	35.55	36.60	33.87	35.56	35.56	1.25%	1,346,053
Apr 16, 2026	34.80	35.45	34.56	35.12	35.12	0.43%	1,804,884
Apr 15, 2026	35.43	36.67	34.87	34.97	34.97	-0.85%	1,062,047
Apr 14, 2026	35.94	36.58	35.13	35.27	35.27	-0.98%	1,416,033
Apr 13, 2026	35.62	36.63	35.19	35.62	35.62	1.02%	1,224,074
Apr 10, 2026	36.68	36.99	34.94	35.26	35.26	-3.90%	875,342
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%	857,683
Apr 7, 2026	38.63	39.30	37.13	37.73	37.73	-3.08%	841,702
Apr 6, 2026	39.62	40.51	38.72	38.93	38.93	-1.72%	1,204,947
Apr 2, 2026	37.16	40.00	37.10	39.61	39.61	3.47%	1,048,229
Apr 1, 2026	39.10	40.65	37.95	38.28	38.28	-0.05%	826,092
Mar 31, 2026	35.99	38.45	34.84	38.30	38.30	10.69%	1,322,700
Mar 30, 2026	36.51	36.57	34.01	34.60	34.60	-4.66%	1,541,099
Mar 27, 2026	37.72	38.39	36.18	36.29	36.29	-4.58%	671,945
Mar 26, 2026	36.00	38.86	36.00	38.03	38.03	3.60%	596,365
Mar 25, 2026	37.61	38.27	36.68	36.71	36.71	1.09%	757,302
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%	969,095
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%	1,330,615
Mar 17, 2026	36.81	38.01	36.43	37.92	37.92	2.46%	1,175,386
Mar 16, 2026	36.27	37.84	36.27	37.01	37.01	2.18%	575,146
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