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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	12.33	11.91	11.91	12.42	11.85	184,557
September 09, 2025	12.1	11.82	11.82	12.21	11.72	186,351
September 08, 2025	12.62	12.13	12.13	12.62	11.92	148,318
September 05, 2025	12.19	12.65	12.65	12.91	11.98	230,201
September 04, 2025	12.31	12.14	12.14	12.55	11.89	212,700
September 03, 2025	12.76	12.32	12.32	13.12	12.3	344,121
September 02, 2025	12.61	12.53	12.53	13.24	12.31	420,062
August 29, 2025	12.34	12.67	12.67	12.7	12.34	148,146
August 28, 2025	12.92	12.37	12.37	13.16	12.35	286,278
August 27, 2025	12.57	12.88	12.88	12.96	12.5	214,900
August 26, 2025	12.01	12.64	12.64	12.8	11.98	192,700
August 25, 2025	11.71	12	12	12.61	11.71	354,541
August 22, 2025	11.72	11.71	11.71	12.28	11.6	242,316
August 21, 2025	10.13	11.7	11.7	11.83	9.97	418,669
August 20, 2025	10.22	10.24	10.24	10.36	9.96	197,300
August 19, 2025	10.88	10.2	10.2	10.88	10.01	398,246
August 18, 2025	10.93	10.81	10.81	11.24	10.75	124,002
August 15, 2025	11.25	10.73	10.73	11.48	10.68	215,600
August 14, 2025	10.63	10.7	10.7	10.8	10.32	83,900
August 13, 2025	10.71	10.75	10.75	11.08	10.61	111,302
August 12, 2025	10.16	10.6	10.6	10.62	10.07	132,108
August 11, 2025	10.4	10.1	10.1	10.57	10	137,700
August 08, 2025	10.8	10.45	10.45	10.97	10.21	159,842
August 07, 2025	11	10.75	10.75	11	10.52	144,539
August 06, 2025	11.4	11.03	11.03	11.4	10.93	139,341
August 05, 2025	10.65	11.45	11.45	11.72	10.34	308,630
August 04, 2025	10.39	10.65	10.65	10.74	10	218,424
August 01, 2025	10.78	10.37	10.37	10.82	10.33	283,932
July 31, 2025	11.01	10.93	10.93	11.14	10.71	205,449
July 30, 2025	11.22	11.15	11.15	11.66	10.88	209,117
July 29, 2025	11.16	11.2	11.2	11.22	10.71	234,903
July 28, 2025	11.12	11.11	11.11	11.2	10.78	171,237
July 25, 2025	10.79	11.06	11.06	11.23	10.44	213,800
July 24, 2025	10.78	10.78	10.78	11.11	10.63	188,700
July 23, 2025	10.41	10.81	10.81	10.99	10.33	338,000
July 22, 2025	10.61	10.29	10.29	11.09	10.08	233,324
July 21, 2025	10.44	10.61	10.61	10.7	10.37	155,165
July 18, 2025	11	10.39	10.39	11.19	10.38	104,300
July 17, 2025	10.96	10.86	10.86	11.32	10.82	224,319
July 16, 2025	10.26	10.92	10.92	10.95	10.2	222,902
July 15, 2025	11	10.13	10.13	11	10.09	147,119
July 14, 2025	10.27	10.91	10.91	10.96	10.17	382,000
July 11, 2025	10.14	10.26	10.26	10.58	9.97	211,100
July 10, 2025	10.17	10.24	10.24	10.32	9.93	415,100
July 09, 2025	10	10.21	10.21	10.49	9.98	267,848
July 08, 2025	9.73	9.91	9.91	10.08	9.6	311,400
July 07, 2025	9.84	9.61	9.61	10.02	9.47	302,936
July 03, 2025	10.21	10	10	10.3	9.74	209,600

Tyra Biosciences, Inc. (TYRA) NASDAQ