Tempest Therapeutics, Inc. - TPST - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 23, 2025	10.27	10.33	10.33	10.79	10.22	30,022
October 22, 2025	10.4	10.24	10.24	10.47	10.09	39,482
October 21, 2025	10.5	10.52	10.52	10.67	10.32	20,577
October 20, 2025	10.46	10.53	10.53	10.77	10.09	38,815
October 17, 2025	11.09	10.14	10.14	11.15	10.09	81,393
October 16, 2025	11.69	11.09	11.09	11.98	10.99	58,593
October 15, 2025	12	11.65	11.65	12.23	11.53	47,900
October 14, 2025	11.4	11.83	11.83	12.09	10.88	89,240
October 13, 2025	10.26	11.53	11.53	11.58	10.26	78,041
October 10, 2025	10.87	10.27	10.27	11.08	10.21	63,445
October 09, 2025	11.07	10.78	10.78	11.25	10.75	35,200
October 08, 2025	10.61	10.98	10.98	11.16	10.61	50,847
October 07, 2025	10.88	10.74	10.74	10.89	10.51	35,888
October 06, 2025	10.45	10.84	10.84	11.07	10.45	35,697
October 03, 2025	10.62	10.4	10.4	10.89	10.3	30,127
October 02, 2025	10.36	10.77	10.77	10.9	10.3	45,600
October 01, 2025	10.27	10.15	10.15	10.5	10.09	33,200
September 30, 2025	10.22	10.28	10.28	10.33	10.09	39,341
September 29, 2025	9.59	10.21	10.21	10.41	9.59	65,759
September 26, 2025	9.2	9.38	9.38	9.54	9.2	19,368
September 25, 2025	9.16	9.31	9.31	9.39	9.02	42,468
September 24, 2025	8.87	9.2	9.2	9.37	8.87	29,868
September 23, 2025	9.55	8.9	8.9	9.55	8.9	58,149
September 22, 2025	10.2	9.45	9.45	10.2	9.4	89,863
September 19, 2025	10.15	10.13	10.13	10.35	10.04	46,800
September 18, 2025	9.94	10.01	10.01	10.2	9.74	45,900
September 17, 2025	10.14	9.58	9.58	10.15	9.57	37,500
September 16, 2025	10	10.07	10.07	10.18	9.8	23,640
September 15, 2025	10.13	9.92	9.92	10.43	9.92	42,209
September 12, 2025	10.78	10.26	10.26	11.02	10.22	47,473
September 11, 2025	10.4	10.71	10.71	11	10.4	46,844
September 10, 2025	11	10.51	10.51	11.14	10.4	73,914
September 09, 2025	10.92	11	11	11.14	10.82	51,914
September 08, 2025	11	10.85	10.85	11.18	10.66	69,622
September 05, 2025	10.12	10.99	10.99	11.17	10.12	88,277
September 04, 2025	10.33	10.03	10.03	10.35	9.9	24,658
September 03, 2025	10.35	10.5	10.5	10.5	10.19	38,207
September 02, 2025	9.7	10.17	10.17	10.3	9.5	53,309
August 29, 2025	10.03	9.92	9.92	10.42	9.73	25,690
August 28, 2025	10.69	9.85	9.85	10.78	9.83	127,697
August 27, 2025	11.04	10.76	10.76	11.38	10.71	61,700
August 26, 2025	10.57	10.97	10.97	11.11	10.3	68,843
August 25, 2025	10.3	10.57	10.57	11.11	10.22	131,495
August 22, 2025	9.4	10.03	10.03	10.08	9.35	27,169
August 21, 2025	9.26	9.35	9.35	9.64	9.25	25,900
August 20, 2025	9.38	9.42	9.42	9.65	9.05	34,700
August 19, 2025	9.96	9.25	9.25	9.96	9.11	84,327
August 18, 2025	10.55	10.16	10.16	10.76	9.96	96,600
August 15, 2025	9.5	10.53	10.53	10.9	9.3	224,552
August 14, 2025	9.36	9.48	9.48	9.59	8.99	69,516
August 13, 2025	8.75	9.34	9.34	9.69	8.66	205,893
August 12, 2025	8.36	8.81	8.81	8.88	7.69	148,162
August 11, 2025	7.71	8.01	8.01	8.15	7.65	128,212
August 08, 2025	6.96	7.36	7.36	7.41	6.96	42,200
August 07, 2025	7.08	7.03	7.03	7.2	6.96	61,787
August 06, 2025	7.3	7.07	7.07	7.3	7.07	39,744
August 05, 2025	7.46	7.39	7.39	7.46	7.22	33,220
August 04, 2025	7.33	7.46	7.46	7.54	7.26	35,533
August 01, 2025	7.15	7.49	7.49	7.49	7.05	29,181
July 31, 2025	7.53	7.23	7.23	7.74	7.14	51,264

Tempest Therapeutics, Inc. (TPST) NASDAQ