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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	34.34	34.32	34.32	35.28	33.81	819,647
November 20, 2025	36.5	34.34	34.34	37.44	34.1	1.41M
November 19, 2025	34.85	36.51	36.51	40.29	34.73	3.28M
November 18, 2025	36.9	34.5	34.5	37.8	34.37	2.87M
November 17, 2025	36.77	37.44	37.44	38.05	36.12	1.35M
November 14, 2025	35	36.82	36.82	37.6	34.82	1.81M
November 13, 2025	35.65	35	35	36.49	34.65	1.61M
November 12, 2025	34.86	35.92	35.92	36	34.5	1.06M
November 11, 2025	34	34.87	34.87	35.15	34	660,200
November 10, 2025	33.72	33.9	33.9	35.13	33	971,300
November 07, 2025	33.7	32.84	32.84	33.89	30.95	786,426
November 06, 2025	32.55	33.47	33.47	33.86	32.42	675,602
November 05, 2025	34.01	32.21	32.21	34.01	31.5	635,800
November 04, 2025	33.01	34.01	34.01	34.5	32.64	937,832
November 03, 2025	33.1	32.76	32.76	33.37	31.77	844,980
October 31, 2025	32.57	33.32	33.32	34.1	32.11	1.17M
October 30, 2025	30.52	32.22	32.22	32.35	30.24	1.17M
October 29, 2025	28.94	29.57	29.57	29.8	28.45	727,950
October 28, 2025	28.98	28.95	28.95	29.4	28.22	445,800
October 27, 2025	26.74	28.65	28.65	28.82	26.62	704,886
October 24, 2025	26.6	26.39	26.39	26.78	25.94	770,336
October 23, 2025	26.85	26.56	26.56	27.49	25.86	722,215
October 22, 2025	26.76	26.66	26.66	27	25.59	947,743
October 21, 2025	27.87	26.92	26.92	28.24	26.67	456,330
October 20, 2025	27.87	27.87	27.87	28.26	27.4	662,846
October 17, 2025	27.06	27.38	27.38	28.56	27	510,900
October 16, 2025	29.37	27.56	27.56	29.66	27.49	1.01M
October 15, 2025	30.38	29.23	29.23	31.08	29.21	1.54M
October 14, 2025	29.98	30.13	30.13	30.97	29.49	1.33M
October 13, 2025	30.15	30.19	30.19	30.66	29.46	716,822
October 10, 2025	30.77	30.07	30.07	30.93	29.38	798,871
October 09, 2025	28.54	30.55	30.55	30.9	28.33	1.21M
October 08, 2025	28.42	28.45	28.45	30.34	28.13	1.07M
October 07, 2025	29.05	28.42	28.42	29.48	27.94	743,600
October 06, 2025	27.45	28.68	28.68	29.84	27.45	1.58M
October 03, 2025	26.75	27.28	27.28	27.5	26.35	949,290
October 02, 2025	26.05	26.62	26.62	26.76	25.65	1.38M
October 01, 2025	27.98	26.04	26.04	28.12	25.83	843,126

Structure Therapeutics Inc. (GPCR) NASDAQ