Skip to main content
TPST logo

Tempest Therapeutics, Inc.

TPSTNASDAQHealthcareBiotechnology

$0.51Today:- (-)1Y −94.94%

As of Oct 23, 2026 close

Market cap
$7.78M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.57$11.13
Volume (live)
-
Avg. volume (3M)
5.22M

Tempest Therapeutics (TPST) Historical Stock Prices

Analyze Tempest Therapeutics (TPST) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Tempest Therapeutics (TPST) Interactive Price Chart

Interactive historical price chart showing Tempest Therapeutics stock price movements and trends across multiple time periods.

Loading chart...

TPST Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
TPST historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 20260.530.540.500.510.5152.22K
Oct 22, 20260.520.550.520.520.52185.04K
Oct 21, 20260.570.620.520.530.53366.96K
Oct 20, 20260.600.630.570.580.58140.18K
Oct 19, 20260.640.640.600.600.60128.47K
Oct 16, 20260.670.670.620.620.6267.43K
Oct 15, 20260.630.650.620.640.64122.58K
Oct 14, 20260.700.700.640.640.64180.73K
Oct 13, 20260.750.750.680.680.68229.93K
Oct 12, 20260.760.780.740.740.74163.61K
Oct 9, 20260.780.810.760.760.76182.66K
Oct 8, 20260.790.800.770.770.77147.70K
Oct 7, 20260.790.820.750.790.79308.10K
Oct 6, 20260.790.800.770.790.79218.01K
Oct 5, 20260.800.820.780.790.79156.52K
Oct 2, 20260.820.850.780.810.812.27M
Oct 1, 20260.810.830.800.810.81153.41K
Sep 30, 20260.810.840.800.830.83266.10K
Sep 29, 20260.830.850.800.810.81154.63K
Sep 28, 20260.820.850.800.830.83259.05K
Sep 25, 20260.870.890.810.830.83288.32K
Sep 24, 20260.900.920.850.850.85447.18K
Sep 23, 20260.991.010.900.920.92791.84K
Sep 22, 20260.781.090.771.001.003.61M
Sep 21, 20260.920.940.770.770.771.90M
Sep 18, 20260.841.090.840.970.974.80M
Sep 17, 20261.081.080.850.900.907.87M
Sep 16, 20261.071.480.971.211.21104.60M
Sep 15, 20260.800.810.740.760.7626.44M
Sep 14, 20260.800.820.750.780.78143.42K
Sep 11, 20260.790.890.760.810.81783.63K
Sep 10, 20260.950.950.800.800.80391.00K
Sep 9, 20260.980.990.910.910.91189.50K
Sep 8, 20261.021.030.980.990.99199.94K
Sep 4, 20261.041.051.011.031.03214.71K
Sep 3, 20261.101.101.041.051.05182.26K
Sep 2, 20261.051.121.051.101.10127.70K
Sep 1, 20261.071.081.031.051.05177.33K
Aug 31, 20261.061.131.061.091.0960.83K
Aug 28, 20261.091.101.041.061.0664.07K
Aug 27, 20261.101.111.071.081.0870.50K
Aug 26, 20261.111.111.071.081.0851.77K
Aug 25, 20261.111.131.081.111.1175.81K
Aug 24, 20261.051.141.011.101.10201.24K
Aug 21, 20261.021.081.001.041.04133.85K
Aug 20, 20261.051.071.001.021.0289.58K
Aug 19, 20261.021.081.021.071.07155.96K
Aug 18, 20261.111.111.011.071.07334.95K
Aug 17, 20261.091.171.041.131.13818.48K
Aug 14, 20261.121.120.991.011.01435.15K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.