Gyre Therapeutics, Inc. (GYRE) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
GYRE Historical Return
If you invested $1000 in Gyre Therapeutics, Inc. (GYRE) 10 years ago, it would be worth $22.47 as of July 17, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $107.16, while $1000 invested 1 year ago would be worth $868.74. This corresponds to total returns of -97.75%, -89.28%, -13.13%, respectively, with annualized returns of -31.58%, -36.04%, -13.13%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
GYRE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 16, 2026 | 6.55 | 6.42 | 6.42 | 6.59 | 6.32 | 33,722 |
| July 15, 2026 | 6.35 | 6.56 | 6.56 | 6.64 | 6.35 | 40,440 |
| July 14, 2026 | 6.33 | 6.34 | 6.34 | 6.51 | 6.2 | 80,233 |
| July 13, 2026 | 6.49 | 6.34 | 6.34 | 6.52 | 6.3 | 65,810 |
| July 10, 2026 | 6.88 | 6.52 | 6.52 | 6.89 | 6.5 | 67,004 |
| July 09, 2026 | 6.8 | 6.86 | 6.86 | 6.94 | 6.69 | 61,022 |
| July 08, 2026 | 6.88 | 6.86 | 6.86 | 6.98 | 6.67 | 112,658 |
| July 07, 2026 | 7.32 | 7.01 | 7.01 | 7.32 | 6.91 | 106,079 |
| July 06, 2026 | 7.34 | 7.26 | 7.26 | 7.47 | 7.05 | 132,744 |
| July 02, 2026 | 6.6 | 7.34 | 7.34 | 7.36 | 6.55 | 101,740 |
| July 01, 2026 | 6.58 | 6.52 | 6.52 | 6.59 | 6.45 | 82,563 |
| June 30, 2026 | 6.47 | 6.59 | 6.59 | 6.75 | 6.34 | 61,487 |
| June 29, 2026 | 6.4 | 6.45 | 6.45 | 6.5 | 6.16 | 79,754 |
| June 26, 2026 | 6.28 | 6.29 | 6.29 | 6.49 | 6.23 | 854,112 |
| June 25, 2026 | 6.44 | 6.23 | 6.23 | 6.59 | 6.18 | 73,359 |
| June 24, 2026 | 6.14 | 6.48 | 6.48 | 6.69 | 6.14 | 134,320 |
| June 23, 2026 | 6.13 | 6.13 | 6.13 | 6.25 | 6.1 | 53,330 |
| June 22, 2026 | 6.2 | 6.13 | 6.13 | 6.34 | 6.09 | 75,733 |
| June 18, 2026 | 6.14 | 6.25 | 6.25 | 6.35 | 6.07 | 85,722 |
| June 17, 2026 | 5.84 | 6.08 | 6.08 | 6.13 | 5.84 | 66,351 |
| June 16, 2026 | 5.82 | 5.82 | 5.82 | 5.93 | 5.74 | 75,441 |
| June 15, 2026 | 5.95 | 5.86 | 5.86 | 6.09 | 5.81 | 57,131 |
| June 12, 2026 | 6.05 | 5.93 | 5.93 | 6.06 | 5.9 | 81,592 |
| June 11, 2026 | 5.97 | 6.06 | 6.06 | 6.21 | 5.95 | 75,104 |
| June 10, 2026 | 6.05 | 5.95 | 5.95 | 6.34 | 5.95 | 71,007 |
| June 09, 2026 | 6.05 | 6.13 | 6.13 | 6.19 | 5.93 | 92,636 |
| June 08, 2026 | 6.29 | 6.05 | 6.05 | 6.34 | 5.95 | 76,626 |
| June 05, 2026 | 6.2 | 6.29 | 6.29 | 6.66 | 6.13 | 0 |
| June 04, 2026 | 5.71 | 6.19 | 6.19 | 6.29 | 5.71 | 133,446 |
| June 03, 2026 | 5.56 | 5.69 | 5.69 | 5.72 | 5.5 | 72,190 |
| June 02, 2026 | 5.8 | 5.56 | 5.56 | 5.89 | 5.44 | 120,656 |
| June 01, 2026 | 5.86 | 5.81 | 5.81 | 6.02 | 5.8 | 125,464 |
| May 29, 2026 | 5.74 | 5.91 | 5.91 | 5.98 | 5.74 | 107,665 |
| May 28, 2026 | 5.92 | 5.74 | 5.74 | 5.93 | 5.67 | 96,255 |
| May 27, 2026 | 5.93 | 5.92 | 5.92 | 6.02 | 5.89 | 80,108 |
| May 26, 2026 | 6.1 | 5.94 | 5.94 | 6.16 | 5.87 | 125,877 |
| May 22, 2026 | 6.22 | 6.06 | 6.06 | 6.27 | 6.01 | 86,955 |
| May 21, 2026 | 6.04 | 6.18 | 6.18 | 6.22 | 5.97 | 96,902 |
| May 20, 2026 | 6.26 | 6.04 | 6.04 | 6.29 | 6.01 | 95,302 |
| May 19, 2026 | 6.4 | 6.26 | 6.26 | 6.55 | 6.24 | 92,693 |
| May 18, 2026 | 6.6 | 6.44 | 6.44 | 6.7 | 6.31 | 75,609 |
| May 15, 2026 | 6.87 | 6.55 | 6.55 | 6.92 | 6.55 | 94,305 |
| May 14, 2026 | 7.24 | 7 | 7 | 7.31 | 6.74 | 213,019 |
| May 13, 2026 | 7.37 | 7.28 | 7.28 | 7.43 | 7.23 | 35,191 |
| May 12, 2026 | 7.03 | 7.3 | 7.3 | 7.37 | 7.03 | 50,311 |
| May 11, 2026 | 7.4 | 7.09 | 7.09 | 7.45 | 7.05 | 59,879 |
| May 08, 2026 | 7.21 | 7.47 | 7.47 | 7.47 | 7.2 | 52,782 |
| May 07, 2026 | 7.9 | 7.07 | 7.07 | 7.9 | 7.03 | 167,488 |
| May 06, 2026 | 7.88 | 8.04 | 8.04 | 8.09 | 7.73 | 131,565 |
| May 05, 2026 | 8.02 | 7.78 | 7.78 | 8.05 | 7.68 | 61,026 |
| May 04, 2026 | 7.78 | 7.92 | 7.92 | 8.05 | 7.73 | 74,007 |
| May 01, 2026 | 7.68 | 7.8 | 7.8 | 7.89 | 7.45 | 76,918 |
| April 30, 2026 | 7.41 | 7.68 | 7.68 | 7.7 | 7.41 | 54,182 |
| April 29, 2026 | 7.7 | 7.35 | 7.35 | 7.7 | 7.3 | 47,525 |
| April 28, 2026 | 7.64 | 7.67 | 7.67 | 7.76 | 7.63 | 44,380 |
| April 27, 2026 | 7.47 | 7.63 | 7.63 | 7.65 | 7.47 | 32,135 |
| April 24, 2026 | 7.43 | 7.44 | 7.44 | 7.65 | 7.34 | 32,192 |
| April 23, 2026 | 7.73 | 7.44 | 7.44 | 7.82 | 7.36 | 45,630 |
| April 22, 2026 | 7.92 | 7.73 | 7.73 | 7.92 | 7.72 | 34,303 |
| April 21, 2026 | 8 | 7.87 | 7.87 | 8.09 | 7.86 | 68,562 |
AD
