Get the Stockscreener App
2.02
6.05%
-0.13
After Hours:
2.02
Tempest Therapeutics Inc Stock (TPST) Price History
The historical daily chart and data for Tempest Therapeutics Inc stock (TPST), show that the latest closing stock price as of May 06, 2026, is $2.02.
- Tempest Therapeutics Inc all-time high stock price is $51.28, occurred on April 11, 2024.
- The lowest Tempest Therapeutics Inc stock price recorded was $0.17 on October 10, 2023. Since then, Tempest Therapeutics Inc's stock price has risen over 1,088% to $2.02 now.
- The 52-week high stock price for TPST is $6.115, representing a 202.72% increase from the current share price, occurred on October 15, 2025.
- The 52-week low stock price for TPST is $1.20, indicating a -40.59% decrease from the current share price, occurred on January 15, 2026.
- The closing price of Tempest Therapeutics Inc (TPST) stock in the beginning of 2025 was $5.44. The stock closed the year at $1.15, a loss of over -78.86% for the year.
The table below shows more information about TPST historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 06, 2026 | $2.15 | $1.94 | $0.2099 | 234,982.0 | -6.05% |
| May 05, 2026 | $2.16 | $2.06 | $0.10 | 121,976.0 | +1.90% |
| May 04, 2026 | $2.18 | $2.03 | $0.15 | 117,027.0 | +3.43% |
| May 01, 2026 | $2.09 | $1.99 | $0.1009 | 152,987.0 | +2.51% |
| Apr 30, 2026 | $2.08 | $1.74 | $0.34 | 415,688.0 | +14.37% |
| Apr 29, 2026 | $1.74 | $1.64 | $0.10 | 118,313.0 | +2.96% |
| Apr 28, 2026 | $1.76 | $1.68 | $0.08 | 127,487.0 | -1.74% |
| Apr 27, 2026 | $1.81 | $1.68 | $0.13 | 217,257.0 | -3.91% |
| Apr 24, 2026 | $1.88 | $1.77 | $0.1062 | 99,364.0 | -0.56% |
| Apr 23, 2026 | $1.91 | $1.78 | $0.13 | 151,075.0 | -2.70% |
| Apr 22, 2026 | $1.91 | $1.77 | $0.14 | 164,428.0 | +4.52% |
| Apr 21, 2026 | $1.96 | $1.76 | $0.20 | 232,852.0 | -8.76% |
| Apr 20, 2026 | $2.00 | $1.88 | $0.12 | 127,833.0 | -1.02% |
| Apr 17, 2026 | $2.28 | $1.80 | $0.48 | 497,044.0 | -12.50% |
| Apr 16, 2026 | $2.46 | $2.02 | $0.44 | 503,225.0 | +5.66% |
| Apr 15, 2026 | $2.25 | $2.10 | $0.15 | 171,331.0 | -5.78% |
| Apr 14, 2026 | $2.27 | $2.05 | $0.22 | 313,150.0 | +5.14% |
| Apr 13, 2026 | $2.30 | $2.01 | $0.29 | 565,152.0 | +4.39% |
| Apr 10, 2026 | $2.15 | $1.59 | $0.56 | 1,705,099.0 | +29.75% |
| Apr 09, 2026 | $1.63 | $1.55 | $0.08 | 111,102.0 | +1.28% |
| Apr 08, 2026 | $1.61 | $1.54 | $0.07 | 151,303.0 | +0.00% |
| Apr 07, 2026 | $1.58 | $1.51 | $0.07 | 54,154.0 | -1.89% |
Tempest Therapeutics Inc Stock (TPST) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Tempest Therapeutics Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TPST shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Tempest Therapeutics Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Tempest Therapeutics Inc Stock (TPST) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $2.18 | $1.94 | $0.24 | 861,954.0 | +1.51% |
| Apr, 2026 | $2.46 | $1.51 | $0.95 | 6,073,135.0 | +21.34% |
| Mar, 2026 | $2.47 | $1.50 | $0.974 | 3,621,703.0 | -28.07% |
| Feb, 2026 | $2.73 | $2.12 | $0.61 | 2,608,241.0 | -16.18% |
| Jan, 2026 | $2.83 | $1.20 | $1.64 | 3,359,874.0 | +89.55% |
Tempest Therapeutics Inc Stock (TPST) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $1.75 | $1.41 | $0.3395 | 4,318,344.0 | -11.25% |
| Nov, 2025 | $5.22 | $1.50 | $3.72 | 7,866,764.0 | -68.57% |
| Oct, 2025 | $6.12 | $5.04 | $1.07 | 1,876,966.0 | -0.97% |
| Sep, 2025 | $5.59 | $4.43 | $1.15 | 2,049,302.0 | +3.63% |
| Aug, 2025 | $5.69 | $3.48 | $2.21 | 3,419,362.0 | +37.21% |
| Jul, 2025 | $4.38 | $3.06 | $1.32 | 3,907,082.0 | +6.32% |
| Jun, 2025 | $5.97 | $3.00 | $2.97 | 9,646,280.0 | +14.29% |
| May, 2025 | $3.62 | $2.96 | $0.665 | 1,662,642.0 | -16.32% |
| Apr, 2025 | $4.94 | $2.67 | $2.26 | 3,536,286.6 | -25.89% |
| Mar, 2025 | $5.78 | $4.65 | $1.12 | 1,463,475.8 | -8.82% |
| Feb, 2025 | $6.24 | $5.01 | $1.23 | 2,443,048.0 | -11.54% |
| Jan, 2025 | $6.83 | $5.15 | $1.68 | 3,811,755.1 | +9.65% |
Tempest Therapeutics Inc Stock (TPST) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $6.75 | $4.54 | $2.21 | 5,193,022.3 | -11.78% |
| Nov, 2024 | $7.54 | $5.20 | $2.34 | 5,838,772.5 | +3.81% |
| Oct, 2024 | $10.34 | $5.72 | $4.62 | 23,271,323.7 | -34.64% |
| Sep, 2024 | $10.01 | $7.28 | $2.73 | 1,099,526.0 | +8.53% |
| Aug, 2024 | $14.17 | $6.01 | $8.16 | 20,123,936.2 | -27.53% |
| Jul, 2024 | $15.02 | $10.72 | $4.29 | 1,689,101.5 | -18.72% |
| Jun, 2024 | $22.30 | $12.16 | $10.14 | 6,662,472.6 | -34.04% |
| May, 2024 | $24.64 | $20.28 | $4.36 | 998,865.8 | -4.32% |
| Apr, 2024 | $39.00 | $19.90 | $19.10 | 5,325,183.8 | -11.25% |
| Mar, 2024 | $26.52 | $19.70 | $6.82 | 1,986,056.8 | +5.39% |
| Feb, 2024 | $29.05 | $23.20 | $5.85 | 1,673,001.7 | -2.11% |
| Jan, 2024 | $31.26 | $22.49 | $8.77 | 2,670,641.8 | -13.86% |
1.77%
0.25%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):