Gyre Therapeutics, Inc. (GYRE)
NASDAQ: GYRE · Real-Time Price · USD
7.40
-0.17 (-2.25%)
At close: Jan 9, 2026, 4:00 PM EST
7.38
-0.02 (-0.27%)
After-hours: Jan 9, 2026, 7:05 PM EST
Gyre Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 7.59 | 7.64 | 7.38 | 7.40 | 7.40 | -2.25% | 48,259 |
| Jan 8, 2026 | 7.35 | 7.71 | 7.30 | 7.57 | 7.57 | 3.63% | 101,871 |
| Jan 7, 2026 | 7.13 | 7.52 | 7.13 | 7.31 | 7.31 | 4.81% | 93,407 |
| Jan 6, 2026 | 8.00 | 8.07 | 6.83 | 6.97 | 6.97 | -11.99% | 194,535 |
| Jan 5, 2026 | 7.41 | 7.95 | 7.35 | 7.92 | 7.92 | 16.30% | 186,066 |
| Jan 2, 2026 | 7.05 | 7.06 | 6.76 | 6.81 | 6.81 | -3.54% | 61,297 |
| Dec 31, 2025 | 7.02 | 7.06 | 6.90 | 7.06 | 7.06 | 0.57% | 61,865 |
| Dec 30, 2025 | 7.17 | 7.17 | 6.98 | 7.02 | 7.02 | -1.96% | 50,373 |
| Dec 29, 2025 | 7.18 | 7.27 | 7.12 | 7.16 | 7.16 | -1.38% | 41,118 |
| Dec 26, 2025 | 7.24 | 7.35 | 7.18 | 7.26 | 7.26 | 0.97% | 85,620 |
| Dec 24, 2025 | 7.23 | 7.23 | 7.06 | 7.19 | 7.19 | 0.14% | 65,170 |
| Dec 23, 2025 | 7.25 | 7.38 | 7.16 | 7.18 | 7.18 | -0.14% | 62,441 |
| Dec 22, 2025 | 7.19 | 7.39 | 7.11 | 7.19 | 7.19 | 0.84% | 91,751 |
| Dec 19, 2025 | 7.30 | 7.35 | 6.92 | 7.13 | 7.13 | -2.99% | 458,799 |
| Dec 18, 2025 | 7.55 | 7.56 | 7.18 | 7.35 | 7.35 | -0.81% | 93,711 |
| Dec 17, 2025 | 7.55 | 7.70 | 7.34 | 7.41 | 7.41 | -2.24% | 73,945 |
| Dec 16, 2025 | 7.59 | 7.61 | 7.36 | 7.58 | 7.58 | 0.53% | 78,393 |
| Dec 15, 2025 | 7.77 | 7.89 | 7.48 | 7.54 | 7.54 | -1.95% | 59,715 |
| Dec 12, 2025 | 7.90 | 8.09 | 7.67 | 7.69 | 7.69 | -2.29% | 73,659 |
| Dec 11, 2025 | 8.38 | 8.38 | 7.80 | 7.87 | 7.87 | -6.97% | 54,278 |
| Dec 10, 2025 | 7.92 | 8.50 | 7.92 | 8.46 | 8.46 | 5.22% | 134,193 |
| Dec 9, 2025 | 8.12 | 8.16 | 7.96 | 8.04 | 8.04 | -1.47% | 56,559 |
| Dec 8, 2025 | 7.97 | 8.20 | 7.78 | 8.16 | 8.16 | 2.26% | 125,489 |
| Dec 5, 2025 | 7.90 | 8.03 | 7.76 | 7.98 | 7.98 | 1.01% | 76,962 |
| Dec 4, 2025 | 7.64 | 7.90 | 7.50 | 7.90 | 7.90 | 3.40% | 45,891 |
| Dec 3, 2025 | 7.50 | 7.67 | 7.36 | 7.64 | 7.64 | 0.79% | 66,235 |
| Dec 2, 2025 | 7.59 | 7.76 | 7.56 | 7.58 | 7.58 | -1.17% | 37,753 |
| Dec 1, 2025 | 7.80 | 7.83 | 7.59 | 7.67 | 7.67 | -1.03% | 53,184 |
| Nov 28, 2025 | 7.89 | 7.89 | 7.66 | 7.75 | 7.75 | -1.27% | 26,647 |
| Nov 26, 2025 | 7.67 | 7.95 | 7.67 | 7.85 | 7.85 | 1.68% | 60,112 |
| Nov 25, 2025 | 7.75 | 7.94 | 7.63 | 7.72 | 7.72 | -1.91% | 42,335 |
| Nov 24, 2025 | 7.53 | 7.96 | 7.46 | 7.87 | 7.87 | 4.24% | 62,052 |
| Nov 21, 2025 | 7.42 | 7.66 | 7.39 | 7.55 | 7.55 | 0.80% | 47,506 |
| Nov 20, 2025 | 7.53 | 7.81 | 7.44 | 7.49 | 7.49 | -1.06% | 39,776 |
| Nov 19, 2025 | 7.61 | 7.67 | 7.43 | 7.57 | 7.57 | -1.30% | 41,648 |
| Nov 18, 2025 | 7.95 | 7.95 | 7.57 | 7.67 | 7.67 | -4.36% | 58,356 |
| Nov 17, 2025 | 7.95 | 8.47 | 7.90 | 8.02 | 8.02 | 0.38% | 102,731 |
| Nov 14, 2025 | 7.94 | 8.23 | 7.82 | 7.99 | 7.99 | -1.11% | 64,149 |
| Nov 13, 2025 | 8.14 | 8.32 | 7.97 | 8.08 | 8.08 | -3.12% | 52,997 |
| Nov 12, 2025 | 8.00 | 8.38 | 7.75 | 8.34 | 8.34 | 4.12% | 70,015 |
| Nov 11, 2025 | 7.78 | 8.09 | 7.75 | 8.01 | 8.01 | 1.14% | 49,416 |
| Nov 10, 2025 | 7.63 | 8.05 | 7.45 | 7.92 | 7.92 | 9.85% | 80,550 |
| Nov 7, 2025 | 7.27 | 7.30 | 7.12 | 7.21 | 7.21 | -1.77% | 47,516 |
| Nov 6, 2025 | 7.39 | 7.43 | 7.25 | 7.34 | 7.34 | -0.68% | 42,127 |
| Nov 5, 2025 | 7.30 | 7.41 | 7.21 | 7.39 | 7.39 | 1.93% | 48,910 |
| Nov 4, 2025 | 7.47 | 7.47 | 7.25 | 7.25 | 7.25 | -1.49% | 64,193 |
| Nov 3, 2025 | 7.79 | 7.79 | 7.26 | 7.36 | 7.36 | -5.03% | 42,745 |
| Oct 31, 2025 | 7.61 | 7.79 | 7.55 | 7.75 | 7.75 | 1.31% | 36,237 |
| Oct 30, 2025 | 7.61 | 7.76 | 7.45 | 7.65 | 7.65 | 1.46% | 46,529 |
| Oct 29, 2025 | 7.73 | 7.96 | 7.48 | 7.54 | 7.54 | -2.58% | 53,139 |