Tyra Biosciences, Inc. - TYRA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	21.52	22.11	22.11	22.13	21.43	716,799
December 03, 2025	21.16	21.7	21.7	22.03	20.5	374,619
December 02, 2025	20.84	20.92	20.92	21.17	20.08	366,600
December 01, 2025	20.88	20.81	20.81	21.98	20.59	465,107
November 28, 2025	22.29	22.56	22.56	22.83	21.69	273,312
November 26, 2025	21.74	22.03	22.03	22.26	20.94	556,729
November 25, 2025	22.34	21.9	21.9	22.68	21.68	537,443
November 24, 2025	21.11	22.26	22.26	22.54	20.43	555,401
November 21, 2025	20.74	21.12	21.12	21.81	19.18	1.62M
November 20, 2025	16.86	21	21	21.2	16.86	1.88M
November 19, 2025	16.07	16.62	16.62	16.68	15.94	264,005
November 18, 2025	15.43	16.04	16.04	16.25	14.84	516,700
November 17, 2025	15.69	15.9	15.9	17.21	15.35	365,138
November 14, 2025	15.24	15.73	15.73	16.13	15.06	345,200
November 13, 2025	15.29	15.59	15.59	16.02	14.67	272,400
November 12, 2025	15.2	15.48	15.48	15.74	14.85	135,700
November 11, 2025	14.49	15.13	15.13	15.38	13.83	156,500
November 10, 2025	14.61	14.5	14.5	15.23	14.3	236,844
November 07, 2025	14.5	14.32	14.32	14.6	13.86	185,918
November 06, 2025	14.73	14.28	14.28	15.38	13.35	215,000
November 05, 2025	15.01	14.82	14.82	15.26	14.56	160,706
November 04, 2025	14.74	15	15	15.72	14.54	476,439
November 03, 2025	15.68	15.43	15.43	15.99	14.83	224,343
October 31, 2025	15.57	15.84	15.84	16.05	15.13	157,029
October 30, 2025	15.16	15.68	15.68	15.77	15.1	263,049
October 29, 2025	14.55	15.24	15.24	15.54	14.44	294,900
October 28, 2025	14.82	14.56	14.56	14.9	14.32	313,629
October 27, 2025	14.34	14.84	14.84	14.84	14.22	569,420
October 24, 2025	14.39	14.23	14.23	14.99	14.15	132,410
October 23, 2025	13.92	14.12	14.12	14.23	13.75	152,218
October 22, 2025	14.68	13.99	13.99	15.01	13.96	628,054
October 21, 2025	14.94	14.71	14.71	15.49	14.61	175,820
October 20, 2025	14.73	15.02	15.02	15.04	14.49	412,100
October 17, 2025	14.66	14.5	14.5	15.04	14.28	161,400
October 16, 2025	15.52	14.84	14.84	15.6	14.82	198,800
October 15, 2025	13.98	15.3	15.3	15.52	13.98	288,020
October 14, 2025	14.28	13.92	13.92	14.46	13.82	124,700
October 13, 2025	13.65	14.36	14.36	14.41	13.5	192,830
October 10, 2025	13.87	13.52	13.52	13.91	13.29	161,426
October 09, 2025	13.64	13.82	13.82	13.98	13.64	106,624
October 08, 2025	13.46	13.63	13.63	13.94	13.33	98,500
October 07, 2025	13.4	13.37	13.37	13.49	13.17	114,111
October 06, 2025	13.74	13.43	13.43	13.77	12.98	391,525
October 03, 2025	13.56	13.66	13.66	13.92	13.53	98,100
October 02, 2025	13.42	13.39	13.39	13.65	13.01	124,700
October 01, 2025	13.95	13.42	13.42	14.37	13.35	241,738
September 30, 2025	13.29	13.99	13.99	14.02	13.26	152,205
September 29, 2025	13.08	13.3	13.3	13.47	12.96	117,628
September 26, 2025	12.58	12.97	12.97	13.06	12.58	160,200
September 25, 2025	12.66	12.54	12.54	12.76	12.4	90,519
September 24, 2025	12.75	12.76	12.76	13.87	12.66	124,300
September 23, 2025	12.89	12.73	12.73	13.04	12.58	158,635
September 22, 2025	12.56	12.89	12.89	13.05	12.38	148,100
September 19, 2025	12.76	12.5	12.5	12.9	12.43	393,700
September 18, 2025	12.31	12.79	12.79	12.86	12.27	192,500
September 17, 2025	12.41	12.15	12.15	12.69	12.11	276,700
September 16, 2025	12.27	12.36	12.36	12.53	12.1	173,112
September 15, 2025	12.58	12.31	12.31	12.8	11.82	216,544
September 12, 2025	12.47	12.52	12.52	12.56	12.25	196,339
September 11, 2025	11.89	12.47	12.47	12.55	11.7	148,500

Tyra Biosciences, Inc. (TYRA) NASDAQ