Tempest Therapeutics, Inc. (TPST) NASDAQ

1.32

-0.1299(-8.96%)

Updated at June 02 02:57PM

Currency In USD

TPST Historical Return

If you invested $1000 in Tempest Therapeutics, Inc. (TPST) 10 years ago, it would be worth $0.06 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $5.42, while $1000 invested 1 year ago would be worth $197.03. This corresponds to total returns of -99.99%, -99.46%, -80.3%, respectively, with annualized returns of -62.08%, -64.76%, -80.3%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

TPST Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	1.53	1.45	1.45	1.55	1.45	193,210
May 29, 2026	1.67	1.53	1.53	1.67	1.51	238,115
May 28, 2026	1.77	1.73	1.73	1.8	1.72	106,123
May 27, 2026	1.76	1.79	1.79	1.86	1.75	47,135
May 26, 2026	1.85	1.77	1.77	1.86	1.77	112,942
May 22, 2026	1.86	1.86	1.86	1.95	1.84	58,625
May 21, 2026	1.82	1.81	1.81	1.83	1.76	56,263
May 20, 2026	1.77	1.86	1.86	1.89	1.74	103,548
May 19, 2026	1.82	1.78	1.78	1.82	1.73	94,193
May 18, 2026	1.83	1.82	1.82	1.89	1.82	42,653
May 15, 2026	2	1.83	1.83	2	1.83	270,156
May 14, 2026	1.91	2.09	2.09	2.13	1.89	240,966
May 13, 2026	1.9	1.84	1.84	2.02	1.81	109,297
May 12, 2026	1.92	1.92	1.92	1.97	1.87	59,273
May 11, 2026	1.97	1.94	1.94	1.99	1.91	71,478
May 08, 2026	2	1.99	1.99	2.05	1.97	81,021
May 07, 2026	2	1.97	1.97	2.05	1.91	77,148
May 06, 2026	2.13	2.02	2.02	2.15	1.94	234,972
May 05, 2026	2.12	2.15	2.15	2.16	2.06	121,976
May 04, 2026	2.04	2.11	2.11	2.18	2.03	117,003
May 01, 2026	2.03	2.04	2.04	2.09	1.99	152,979
April 30, 2026	1.74	1.99	1.99	2.08	1.74	413,317
April 29, 2026	1.7	1.74	1.74	1.74	1.64	118,076
April 28, 2026	1.73	1.69	1.69	1.76	1.68	127,466
April 27, 2026	1.81	1.72	1.72	1.81	1.68	217,343
April 24, 2026	1.8	1.79	1.79	1.88	1.78	98,358
April 23, 2026	1.85	1.8	1.8	1.91	1.78	150,778
April 22, 2026	1.78	1.85	1.85	1.91	1.77	164,428
April 21, 2026	1.93	1.77	1.77	1.96	1.76	232,426
April 20, 2026	1.96	1.94	1.94	2	1.88	125,833
April 17, 2026	2.24	1.96	1.96	2.28	1.8	496,324
April 16, 2026	2.12	2.24	2.24	2.46	2.02	502,638
April 15, 2026	2.25	2.12	2.12	2.25	2.1	171,136
April 14, 2026	2.21	2.25	2.25	2.27	2.05	312,803
April 13, 2026	2.08	2.14	2.14	2.3	2.01	565,152
April 10, 2026	1.63	2.05	2.05	2.15	1.59	1.7M
April 09, 2026	1.56	1.58	1.58	1.63	1.55	111,102
April 08, 2026	1.6	1.56	1.56	1.61	1.54	151,303
April 07, 2026	1.57	1.56	1.56	1.58	1.51	54,231
April 06, 2026	1.61	1.59	1.59	1.65	1.55	172,825
April 02, 2026	1.58	1.59	1.59	1.63	1.55	68,662
April 01, 2026	1.65	1.62	1.62	1.68	1.59	101,617
March 31, 2026	1.6	1.64	1.64	1.66	1.5	178,128
March 30, 2026	1.69	1.52	1.52	1.69	1.52	201,226
March 27, 2026	1.6	1.73	1.73	1.76	1.56	325,350
March 26, 2026	1.94	1.66	1.66	1.95	1.65	1.07M
March 25, 2026	1.76	1.74	1.74	1.79	1.65	199,910
March 24, 2026	1.83	1.75	1.75	1.85	1.75	97,824
March 23, 2026	2.1	1.84	1.84	2.13	1.72	444,571
March 20, 2026	2.17	2.29	2.29	2.3	2.12	291,874
March 19, 2026	2.16	2.16	2.16	2.29	2.16	37,268
March 18, 2026	2.23	2.16	2.16	2.28	2.16	27,947
March 17, 2026	2.26	2.27	2.27	2.28	2.24	23,640
March 16, 2026	2.24	2.21	2.21	2.27	2.17	22,492
March 13, 2026	2.29	2.26	2.26	2.35	2.21	46,763
March 12, 2026	2.38	2.29	2.29	2.38	2.28	61,051
March 11, 2026	2.42	2.4	2.4	2.43	2.37	42,850
March 10, 2026	2.39	2.4	2.4	2.47	2.36	81,055
March 09, 2026	2.29	2.39	2.39	2.4	2.28	71,589
March 06, 2026	2.28	2.31	2.31	2.33	2.23	36,348