The highest closing price for Tempest Therapeutics (TPST) last month was $10.02, on November 3. It was down 68.8% for the month. The latest price is $3.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $3.21 | $3.23 | $3.04 | $3.20 | 159,418 |
November 26 2025 | $3.16 | $3.25 | $3.03 | $3.21 | 271,872 |
November 25 2025 | $3.47 | $3.49 | $3.01 | $3.20 | 692,599 |
November 24 2025 | $3.53 | $4.22 | $3.32 | $4.17 | 637,059 |
November 21 2025 | $3.61 | $3.75 | $3.30 | $3.50 | 287,691 |
November 20 2025 | $4.41 | $4.75 | $3.66 | $3.68 | 514,492 |
November 19 2025 | $9.14 | $9.25 | $4.50 | $4.75 | 957,571 |
November 18 2025 | $9.17 | $9.39 | $9.10 | $9.24 | 26,563 |
November 17 2025 | $9.07 | $9.75 | $9.07 | $9.38 | 41,908 |
November 14 2025 | $8.89 | $9.25 | $8.51 | $9.07 | 22,534 |
November 13 2025 | $9.19 | $9.25 | $8.62 | $8.86 | 32,977 |
November 12 2025 | $9.54 | $9.68 | $8.36 | $8.70 | 100,170 |
November 11 2025 | $9.64 | $9.75 | $9.54 | $9.62 | 28,325 |
November 10 2025 | $9.53 | $10.33 | $9.53 | $9.79 | 14,581 |
November 07 2025 | $9.35 | $9.97 | $9.31 | $9.52 | 31,957 |
November 06 2025 | $10.00 | $10.25 | $9.54 | $9.54 | 20,377 |
November 05 2025 | $9.15 | $10.07 | $9.15 | $9.95 | 43,274 |
November 04 2025 | $9.86 | $9.96 | $9.12 | $9.12 | 41,819 |
November 03 2025 | $10.25 | $10.45 | $9.81 | $10.02 | 45,467 |
Daily pricing data for Tempest Therapeutics dates back to 11/12/2012, and may be incomplete.
