NASDAQ · TPST

Tempest Therapeutics, Inc.

Healthcare · Biotechnology

$1.04

Up+$0.02 (+1.96%)

Updated Aug 23, 2026, 8:20 AM

SID Score

3.1/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

TPST price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

TPST OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 21, 2026	$1.02	$1.08	$1.00	$1.04	133.86K
Aug 20, 2026	$1.05	$1.0748	$1.005	$1.02	89.58K
Aug 19, 2026	$1.02	$1.08	$1.02	$1.07	155.96K
Aug 18, 2026	$1.11	$1.11	$1.0101	$1.07	334.95K
Aug 17, 2026	$1.09	$1.17	$1.045	$1.13	818.48K
Aug 14, 2026	$1.12	$1.12	$0.9942	$1.015	435.16K
Aug 13, 2026	$1.20	$1.2082	$1.08	$1.17	286.73K
Aug 12, 2026	$1.20	$1.24	$1.16	$1.21	388.48K
Aug 11, 2026	$1.09	$1.26	$1.06	$1.18	1.78M
Aug 10, 2026	$0.9499	$1.1091	$0.9418	$1.04	449K
Aug 7, 2026	$0.91	$0.93	$0.9024	$0.9167	87.49K
Aug 6, 2026	$0.91	$0.936	$0.9002	$0.9024	26.12K
Aug 5, 2026	$0.90	$0.9351	$0.8852	$0.9143	99.8K
Aug 4, 2026	$0.8668	$0.9036	$0.8668	$0.8872	67.87K
Aug 3, 2026	$0.89	$0.8999	$0.8748	$0.8751	104.31K
Jul 31, 2026	$0.8829	$0.8878	$0.8526	$0.8563	69.51K
Jul 30, 2026	$0.8924	$0.9001	$0.86	$0.8637	42.24K
Jul 29, 2026	$0.85	$0.921	$0.8401	$0.8924	158.7K
Jul 28, 2026	$0.9363	$0.9587	$0.871	$0.871	151.26K
Jul 27, 2026	$0.9052	$0.9784	$0.905	$0.9346	127.85K