Structure Therapeutics Inc. - GPCR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	67.11	66.55	66.55	68.14	65.58	940,506
February 19, 2026	68.23	67.47	67.47	68.23	64.96	745,734
February 18, 2026	71.23	68.36	68.36	71.7	68.2	1.02M
February 17, 2026	69.61	71.41	71.41	72.31	68.65	1M
February 13, 2026	72.1	70.07	70.07	73.33	69.95	1.25M
February 12, 2026	75.82	72.04	72.04	77.35	71.81	874,027
February 11, 2026	78.65	75.98	75.98	79.1	74.34	415,269
February 10, 2026	76.82	78.55	78.55	81.15	76.82	541,377
February 09, 2026	75.2	78.93	78.93	79.45	74.93	689,767
February 06, 2026	75.5	74.92	74.92	76.13	72.27	1.1M
February 05, 2026	79.31	73.21	73.21	79.39	72.1	2.16M
February 04, 2026	83.97	81.26	81.26	84.8	78.99	983,991
February 03, 2026	88.97	83.78	83.78	89.94	82.27	1.44M
February 02, 2026	87.58	89.84	89.84	92.06	87.55	848,149
January 30, 2026	87.15	88.45	88.45	90.24	86.67	789,915
January 29, 2026	88.48	87.15	87.15	89.39	86.1	742,027
January 28, 2026	89.01	89.05	89.05	90	87.35	554,300
January 27, 2026	88.89	89.51	89.51	91.21	88.02	584,419
January 26, 2026	89.6	89.57	89.57	91.21	87	479,372
January 23, 2026	92	90.37	90.37	92	88.7	942,064
January 22, 2026	93.79	91.87	91.87	94.32	90.24	1.22M
January 21, 2026	93.28	93.79	93.79	94.42	90.22	2.04M
January 20, 2026	88.36	91.02	91.02	94.77	86.75	1.87M
January 16, 2026	89.83	88.64	88.64	92.85	84.71	1.62M
January 15, 2026	83.66	85.02	85.02	85.39	80.85	1.02M
January 14, 2026	78.12	84.33	84.33	85.2	77.69	1.78M
January 13, 2026	69	77.92	77.92	83.22	69	3.42M
January 12, 2026	68.93	69.36	69.36	70.39	68.5	808,435
January 09, 2026	66.64	68.61	68.61	69.78	66.59	1.12M
January 08, 2026	65.91	66.98	66.98	67.51	65.48	768,649
January 07, 2026	63.67	66.25	66.25	67.55	63.45	953,626
January 06, 2026	63.4	63.24	63.24	68.09	62.01	1.22M
January 05, 2026	68.15	62.77	62.77	68.25	61.99	1.28M
January 02, 2026	69.77	68.12	68.12	70.4	65.6	920,428
December 31, 2025	67.7	69.55	69.55	69.63	67.34	1.02M
December 30, 2025	67.23	67.78	67.78	68.88	66.8	422,721
December 29, 2025	68	67.38	67.38	68.92	66.58	384,403
December 26, 2025	69.69	68.34	68.34	69.69	67.25	467,060
December 24, 2025	71	69.69	69.69	72	68.66	745,372
December 23, 2025	63.21	71.29	71.29	71.75	63.21	2.13M
December 22, 2025	64.91	63.25	63.25	65.77	61.87	1.37M
December 19, 2025	66.03	64.94	64.94	69.3	64.3	1.82M
December 18, 2025	60.25	62.45	62.45	62.95	59.58	911,900
December 17, 2025	61.5	59.97	59.97	62.49	59.92	1.01M
December 16, 2025	63.32	61.71	61.71	64.03	58.84	2.09M
December 15, 2025	67.08	64.8	64.8	68.56	64.36	1.4M
December 12, 2025	68.61	67.05	67.05	68.91	65.81	1.07M
December 11, 2025	69.3	67.44	67.44	72.39	66.9	2.07M
December 10, 2025	67.04	68.94	68.94	71.5	65.02	4.18M
December 09, 2025	68.19	66.74	66.74	71.99	66.15	3.48M
December 08, 2025	45.33	69.98	69.98	94.9	44.74	19.52M
December 05, 2025	33.13	34.56	34.56	35.81	32.51	1.16M
December 04, 2025	31.61	32.85	32.85	33.55	30.94	1.08M
December 03, 2025	32.23	31.62	31.62	32.71	31.42	993,293
December 02, 2025	34.1	32.12	32.12	35.15	31.98	972,026
December 01, 2025	35.26	34.57	34.57	36.09	34.23	729,900
November 28, 2025	34.5	35.81	35.81	35.86	34.15	648,887
November 26, 2025	34.55	34.22	34.22	35.32	33.55	967,300
November 25, 2025	35.41	34.17	34.17	35.41	33.95	1.77M
November 24, 2025	34.06	35.3	35.3	35.62	33.36	685,400

Structure Therapeutics Inc. (GPCR) NASDAQ