The highest closing price for Tempest Therapeutics (TPST) last month was $1.21, on September 16. It was down 22% for the month. The latest price is $0.82.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2026 | $0.81 | $0.84 | $0.80 | $0.83 | 264,074 |
September 29 2026 | $0.83 | $0.85 | $0.80 | $0.81 | 150,926 |
September 28 2026 | $0.83 | $0.85 | $0.80 | $0.83 | 246,087 |
September 25 2026 | $0.87 | $0.90 | $0.82 | $0.83 | 285,800 |
September 24 2026 | $0.90 | $0.92 | $0.85 | $0.85 | 442,400 |
September 23 2026 | $0.99 | $1.01 | $0.90 | $0.92 | 787,200 |
September 22 2026 | $0.78 | $1.09 | $0.77 | $1.00 | 3,611,100 |
September 21 2026 | $0.92 | $0.95 | $0.77 | $0.77 | 1,899,900 |
September 18 2026 | $0.84 | $1.09 | $0.84 | $0.97 | 4,799,000 |
September 17 2026 | $1.08 | $1.08 | $0.85 | $0.90 | 7,869,100 |
September 16 2026 | $1.07 | $1.48 | $0.97 | $1.21 | 104,597,900 |
September 15 2026 | $0.80 | $0.81 | $0.74 | $0.76 | 26,443,400 |
September 14 2026 | $0.80 | $0.82 | $0.75 | $0.78 | 138,700 |
September 11 2026 | $0.79 | $0.89 | $0.76 | $0.81 | 783,600 |
September 10 2026 | $0.95 | $0.95 | $0.80 | $0.80 | 391,000 |
September 09 2026 | $0.99 | $0.99 | $0.91 | $0.91 | 186,000 |
September 08 2026 | $1.02 | $1.03 | $0.98 | $0.99 | 199,600 |
September 04 2026 | $1.04 | $1.05 | $1.01 | $1.03 | 214,600 |
September 03 2026 | $1.10 | $1.10 | $1.04 | $1.05 | 181,900 |
September 02 2026 | $1.05 | $1.12 | $1.05 | $1.10 | 126,500 |
September 01 2026 | $1.07 | $1.08 | $1.03 | $1.05 | 177,300 |
Daily pricing data for Tempest Therapeutics dates back to 11/12/2012, and may be incomplete.