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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	31.1	31.58	31.58	31.61	30	548,900
February 19, 2026	28.79	31.33	31.33	31.35	28.67	1.51M
February 18, 2026	29.33	29.4	29.4	29.94	28.64	911,645
February 17, 2026	28.07	29.12	29.12	29.43	27.5	1.06M
February 13, 2026	29.41	27.99	27.99	30.26	27.82	480,384
February 12, 2026	33.81	29.19	29.19	33.99	24.88	1.87M
February 11, 2026	31.41	30	30	32.29	28.18	951,101
February 10, 2026	31.14	31.4	31.4	32.26	30.08	907,903
February 09, 2026	31.03	30.5	30.5	31.03	29.47	434,100
February 06, 2026	30.3	31	31	31.39	29.51	529,002
February 05, 2026	30.31	29.46	29.46	31.27	29.39	625,623
February 04, 2026	31.38	30.77	30.77	31.38	29.51	542,900
February 03, 2026	31.72	31.24	31.24	32.37	30.27	731,653
February 02, 2026	30.65	31.02	31.02	31.43	30.36	545,782
January 30, 2026	31.91	30.82	30.82	32.14	30.07	982,995
January 29, 2026	31.36	32.34	32.34	32.39	30.66	341,736
January 28, 2026	31.85	31.08	31.08	31.85	30.63	489,333
January 27, 2026	30.27	31.4	31.4	32.44	29.72	616,833
January 26, 2026	30.11	30.17	30.17	30.86	28.51	605,800
January 23, 2026	31.51	30.37	30.37	31.56	28.93	968,900
January 22, 2026	29.69	30.91	30.91	31.43	29.3	1.22M
January 21, 2026	29.43	29.43	29.43	30.39	28.82	554,000
January 20, 2026	28.31	29.51	29.51	31.16	27.4	1.65M
January 16, 2026	29.16	28.77	28.77	29.46	28.15	317,224
January 15, 2026	29.14	29.02	29.02	29.78	28.71	454,125
January 14, 2026	28.77	29.2	29.2	29.53	28.22	300,700
January 13, 2026	28.77	28.81	28.81	29.03	27.5	426,512
January 12, 2026	29.23	28.77	28.77	29.45	27.85	438,800
January 09, 2026	30.7	29.31	29.31	30.7	29.03	548,510
January 08, 2026	29.96	30.35	30.35	30.62	28.72	749,627
January 07, 2026	26.63	30.13	30.13	30.39	26.21	755,000
January 06, 2026	26.25	26.4	26.4	27.02	25.88	482,615
January 05, 2026	26.79	26.29	26.29	26.87	24.95	1.25M
January 02, 2026	26.28	26.79	26.79	27.66	25.99	793,800
December 31, 2025	25.46	26.29	26.29	26.41	25.36	592,435
December 30, 2025	25.35	25.44	25.44	25.63	25.05	355,300
December 29, 2025	25.73	25.47	25.47	26.17	24.88	346,917
December 26, 2025	26.03	25.96	25.96	26.18	25.45	240,500
December 24, 2025	26	26.04	26.04	26.3	25.66	197,769
December 23, 2025	25.21	25.83	25.83	26.03	24.65	634,523
December 22, 2025	25.5	25.38	25.38	26.09	25.1	390,500
December 19, 2025	23.04	25.51	25.51	25.88	23	2.09M
December 18, 2025	22.71	22.99	22.99	23.39	22.63	414,407
December 17, 2025	23	22.6	22.6	23.74	22.43	456,649
December 16, 2025	22.56	22.97	22.97	23.6	22.48	369,122
December 15, 2025	22.81	22.12	22.12	23.74	21.65	291,900
December 12, 2025	22.97	22.63	22.63	23.39	22.06	259,244
December 11, 2025	22.46	22.81	22.81	24.05	22.05	588,000
December 10, 2025	22.1	22.29	22.29	22.52	21.81	388,500
December 09, 2025	22.58	22.12	22.12	22.78	21.66	490,637
December 08, 2025	21.76	22.8	22.8	23.23	21.72	424,500
December 05, 2025	22.31	21.5	21.5	22.74	21.43	629,400
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

Tyra Biosciences, Inc. (TYRA) NASDAQ