Tempest Therapeutics, Inc. - Common Stock (TPST)

Historical Prices For Tempest Therapeutics, Inc. - Common Stock (TPST)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	10.27	10.79	10.22	10.32	29,912	10.32
10/22/2025	10.40	10.47	10.09	10.24	39,431	10.24
10/21/2025	10.50	10.67	10.32	10.52	21,226	10.52
10/20/2025	10.46	10.77	10.09	10.53	38,753	10.53
10/17/2025	11.09	11.15	10.09	10.14	81,393	10.14
10/16/2025	11.69	11.98	10.99	11.09	58,328	11.09
10/15/2025	12.00	12.23	11.53	11.65	47,745	11.65
10/14/2025	11.40	12.09	10.88	11.83	87,199	11.83
10/13/2025	10.26	11.58	10.26	11.53	77,991	11.53
10/10/2025	10.87	11.07	10.21	10.27	63,445	10.27
10/09/2025	11.07	11.25	10.75	10.78	35,192	10.78
10/08/2025	10.61	11.16	10.61	10.98	49,923	10.98
10/07/2025	10.88	10.89	10.51	10.74	39,066	10.74
10/06/2025	10.45	11.07	10.45	10.84	35,596	10.84
10/03/2025	10.62	10.89	10.30	10.40	33,949	10.40
10/02/2025	10.36	10.90	10.30	10.77	45,301	10.77
10/01/2025	10.27	10.50	10.09	10.15	32,928	10.15
9/30/2025	10.22	10.33	10.09	10.28	39,341	10.28
9/29/2025	9.59	10.41	9.59	10.21	66,313	10.21
9/26/2025	9.20	9.54	9.20	9.38	19,368	9.38
9/25/2025	9.16	9.39	9.02	9.31	42,468	9.31
9/24/2025	8.87	9.37	8.87	9.20	29,868	9.20
9/23/2025	9.55	9.55	8.90	8.90	58,128	8.90
9/22/2025	10.20	10.20	9.40	9.45	89,763	9.45
9/19/2025	10.15	10.35	10.04	10.13	47,249	10.13
9/18/2025	9.94	10.20	9.74	10.01	45,873	10.01
9/17/2025	10.14	10.14	9.57	9.58	37,549	9.58
9/16/2025	10.00	10.18	9.80	10.07	22,983	10.07
9/15/2025	10.13	10.43	9.92	9.92	42,209	9.92
9/12/2025	10.78	11.02	10.22	10.26	47,473	10.26
9/11/2025	10.40	11.00	10.40	10.71	46,843	10.71
9/10/2025	11.00	11.13	10.40	10.51	73,914	10.51
9/09/2025	10.92	11.14	10.82	11.00	51,913	11.00
9/08/2025	11.00	11.18	10.66	10.85	69,621	10.85
9/05/2025	10.12	11.17	10.12	10.99	89,480	10.99
9/04/2025	10.33	10.35	9.90	10.03	24,606	10.03
9/03/2025	10.35	10.50	10.19	10.50	38,206	10.50
9/02/2025	9.70	10.30	9.50	10.17	53,291	10.17
8/29/2025	10.03	10.42	9.73	9.92	25,690	9.92
8/28/2025	10.69	10.78	9.83	9.85	127,672	9.85
8/27/2025	11.04	11.38	10.71	10.76	61,669	10.76
8/26/2025	10.57	11.11	10.30	10.97	68,709	10.97
8/25/2025	10.30	11.11	10.22	10.57	131,433	10.57
8/22/2025	9.35	10.10	9.35	10.03	44,025	10.03
8/21/2025	9.26	9.64	9.25	9.35	25,889	9.35
8/20/2025	9.38	9.65	9.05	9.42	34,686	9.42
8/19/2025	9.96	9.96	9.11	9.25	84,237	9.25
8/18/2025	10.55	10.76	9.96	10.16	96,504	10.16
8/15/2025	9.50	10.90	9.30	10.53	224,552	10.53
8/14/2025	9.36	9.59	8.99	9.48	69,393	9.48
8/13/2025	8.75	9.69	8.66	9.34	205,773	9.34
8/12/2025	7.71	8.88	7.69	8.81	155,403	8.81
8/11/2025	7.71	8.15	7.65	8.01	128,211	8.01
8/08/2025	6.96	7.41	6.96	7.36	44,925	7.36
8/07/2025	7.08	7.20	6.96	7.03	61,787	7.03
8/06/2025	7.31	7.32	7.07	7.07	39,846	7.07
8/05/2025	7.40	7.46	7.22	7.39	34,375	7.39
8/04/2025	7.33	7.54	7.26	7.46	35,531	7.46
8/01/2025	7.15	7.49	7.04	7.49	29,181	7.49
7/31/2025	7.53	7.74	7.14	7.23	51,261	7.23
7/30/2025	7.28	7.97	7.28	7.54	71,446	7.54
7/29/2025	8.00	8.00	7.13	7.26	154,176	7.26
7/28/2025	8.26	8.75	7.75	8.08	283,728	8.08
7/25/2025	6.50	7.76	6.47	7.76	342,546	7.76
7/24/2025	6.18	6.47	6.11	6.43	62,028	6.43