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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 13, 2025	9.19	8.86	8.86	9.25	8.62	33,000
November 12, 2025	9.54	8.7	8.7	9.68	8.36	100,200
November 11, 2025	9.64	9.62	9.62	9.75	9.54	28,300
November 10, 2025	9.53	9.79	9.79	10.33	9.53	14,600
November 07, 2025	9.35	9.52	9.52	9.97	9.31	31,957
November 06, 2025	10	9.54	9.54	10.25	9.54	20,377
November 05, 2025	9.59	9.95	9.95	10.07	9.15	26,950
November 04, 2025	9.86	9.12	9.12	9.96	9.12	41,819
November 03, 2025	10.25	10.02	10.02	10.45	9.81	45,467
October 31, 2025	10.55	10.18	10.18	10.73	10.16	20,249
October 30, 2025	10.67	10.52	10.52	10.93	10.36	20,765
October 29, 2025	10.64	10.82	10.82	10.9	10.59	13,424
October 28, 2025	10.96	10.89	10.89	11.12	10.58	47,102
October 27, 2025	10.72	11.01	11.01	11.13	10.72	22,212
October 24, 2025	10.55	10.68	10.68	10.74	10.45	25,762
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

Tempest Therapeutics, Inc. (TPST) NASDAQ