NASDAQ · TPST

Tempest Therapeutics, Inc.

Healthcare · Biotechnology

$0.79

Down-$0.01 (-0.64%)

Updated Oct 7, 2026, 12:46 AM

SID Score

2.8/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · TPST

TPST price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 5, 2026

Daily close

View OHLC price history

TPST OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 5, 2026	$0.80	$0.825	$0.782	$0.7926	156.52K
Oct 2, 2026	$0.8239	$0.85	$0.78	$0.8112	2.27M
Oct 1, 2026	$0.81	$0.8296	$0.8001	$0.8061	153.41K
Sep 30, 2026	$0.805	$0.84	$0.80	$0.8343	266.1K
Sep 29, 2026	$0.8256	$0.8513	$0.8035	$0.8103	154.63K
Sep 28, 2026	$0.825	$0.8488	$0.80	$0.8316	259.05K
Sep 25, 2026	$0.8677	$0.8946	$0.815	$0.829	288.32K
Sep 24, 2026	$0.9012	$0.9192	$0.85	$0.85	447.18K
Sep 23, 2026	$0.989	$1.01	$0.899	$0.922	791.84K
Sep 22, 2026	$0.78	$1.09	$0.7704	$1.00	3.61M
Sep 21, 2026	$0.92	$0.9449	$0.7653	$0.7738	1.9M
Sep 18, 2026	$0.84	$1.09	$0.84	$0.968	4.8M
Sep 17, 2026	$1.08	$1.08	$0.85	$0.895	7.87M
Sep 16, 2026	$1.07	$1.48	$0.9674	$1.21	104.6M
Sep 15, 2026	$0.799	$0.8094	$0.7432	$0.7554	26.44M
Sep 14, 2026	$0.80	$0.8221	$0.7522	$0.7843	143.42K
Sep 11, 2026	$0.79	$0.8872	$0.7583	$0.8117	783.63K
Sep 10, 2026	$0.95	$0.95	$0.80	$0.8026	391.01K
Sep 9, 2026	$0.985	$0.99	$0.9088	$0.9089	189.5K
Sep 8, 2026	$1.02	$1.03	$0.976	$0.9872	199.94K