Gyre Therapeutics Stock Price History
NASDAQ: GYREHealth CareBiotechnology: Pharmaceutical PreparationsUSD
7.04+0.28 (+4.14%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
GYRE price history at a glance
The price history for Gyre Therapeutics (GYRE) on this page begins on April 10, 2006, when the stock closed at $13,387.50; it most recently closed at $7.04 on October 5, 2026. The highest price in this record is $47,990.25, reached on February 28, 2011; the latest close is 100.0% below that peak. Across the 19 complete calendar years in the table, GYRE finished higher in 4 and lower in 15. Its best year was 2009 (+472.6%) and its worst was 2021 (-85.6%).
Over roughly 20 years the share price changed -99.9%, a -30.8% compound annual price return (excluding dividends). In the last 12 months alone, GYRE has lost 16.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2006
- $47,990.25
- Date of high
- Feb 28, 2011
- Low since 2006
- $2.85
- Date of low
- Mar 13, 2023
- 52-week high
- $9.42
- 52-week low
- $5.44
- IPO year
- 2006
- Last close
- $7.04
GYRE returns
1 week
-0.98%
1 month
+1.29%
3 months
+7.98%
6 months
-4.74%
Year to date
-0.28%
1 year
-16.09%
3 years
+38.04%
5 years
-88.27%
GYRE price return, excluding dividends.
GYRE annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 7.04 | +3.38% |
| 2025 | 6.81 | -36.89% |
| 2024 | 10.79 | -58.00% |
| 2023 | 25.69 | +223.14% |
| 2022 | 7.95 | -41.76% |
| 2021 | 13.65 | -85.58% |
| 2020 | 94.65 | -3.37% |
| 2019 | 97.95 | -30.46% |
| 2018 | 140.85 | -31.16% |
| 2017 | 204.60 | +39.90% |
| 2016 | 146.25 | -79.23% |
| 2015 | 704.25 | -82.74% |
| 2014 | 4,079.25 | -36.67% |
| 2013 | 6,441.75 | -10.89% |
| 2012 | 7,229.25 | -17.59% |
| 2011 | 8,772.75 | -78.98% |
| 2010 | 41,737.50 | +26.79% |
| 2009 | 32,917.50 | +472.60% |
| 2008 | 5,748.75 | -54.88% |
| 2007 | 12,741.75 | -10.61% |
| 2006* | 14,253.75 | +6.47% |
* Partial year: the record begins after the start of 2006; return measured from the first available close.
2026 return is year to date.
GYRE daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 6.80 | 7.09 | 6.76 | 7.04 | +4.14% | |
| 7.04 | 7.04 | 6.74 | 6.76 | -3.98% | |
| 7.03 | 7.15 | 6.99 | 7.04 | -0.56% | |
| 7.42 | 7.42 | 7.01 | 7.08 | -3.67% | |
| 7.17 | 7.43 | 7.09 | 7.35 | +3.38% | |
| 7.09 | 7.35 | 7.08 | 7.11 | +1.57% | |
| 7.35 | 7.38 | 7.00 | 7.00 | -4.50% | |
| 7.32 | 7.38 | 7.13 | 7.33 | +0.14% | |
| 7.52 | 7.74 | 7.31 | 7.32 | -2.27% | |
| 7.35 | 7.56 | 7.30 | 7.49 | +1.90% | |
| 7.39 | 7.42 | 7.13 | 7.35 | +0.27% | |
| 7.40 | 7.44 | 6.81 | 7.33 | -0.95% | |
| 7.49 | 7.50 | 7.04 | 7.40 | -1.20% | |
| 7.40 | 7.61 | 7.26 | 7.49 | +0.81% | |
| 7.55 | 7.57 | 7.21 | 7.43 | -1.59% | |
| 7.12 | 7.56 | 7.10 | 7.55 | +5.15% | |
| 6.80 | 7.20 | 6.80 | 7.18 | +7.16% | |
| 6.70 | 6.86 | 6.59 | 6.70 | +0.15% | |
| 6.69 | 6.72 | 6.46 | 6.69 | 0.00% | |
| 6.82 | 7.04 | 6.69 | 6.69 | -0.59% | |
| 6.86 | 6.95 | 6.73 | 6.73 | -0.15% | |
| 6.93 | 6.96 | 6.74 | 6.74 | -3.02% | |
| 7.17 | 7.27 | 6.94 | 6.95 | -3.07% | |
| 6.85 | 7.20 | 6.85 | 7.17 | +4.52% | |
| 6.44 | 6.89 | 6.41 | 6.86 | +6.52% | |
| 6.37 | 6.54 | 6.36 | 6.44 | +1.26% | |
| 6.41 | 6.67 | 6.34 | 6.36 | -1.70% | |
| 6.51 | 6.57 | 6.32 | 6.47 | -1.52% | |
| 6.60 | 6.64 | 6.43 | 6.57 | -0.30% | |
| 6.70 | 6.70 | 6.54 | 6.59 | -1.35% | |
| 6.63 | 6.77 | 6.63 | 6.68 | +0.45% | |
| 6.71 | 6.81 | 6.60 | 6.65 | -0.45% | |
| 6.53 | 6.72 | 6.49 | 6.68 | +3.73% | |
| 6.89 | 6.89 | 6.42 | 6.44 | -6.80% | |
| 7.08 | 7.12 | 6.86 | 6.91 | -1.57% | |
| 7.15 | 7.29 | 6.77 | 7.02 | -1.82% | |
| 7.06 | 7.27 | 7.03 | 7.15 | +2.44% | |
| 6.73 | 7.00 | 6.72 | 6.98 | +2.50% | |
| 6.62 | 6.83 | 6.55 | 6.81 | +1.95% | |
| 6.55 | 6.73 | 6.47 | 6.68 | +2.14% | |
| 6.70 | 6.77 | 6.44 | 6.54 | -1.80% | |
| 6.68 | 6.99 | 6.62 | 6.66 | +0.30% | |
| 6.76 | 6.93 | 6.58 | 6.64 | -1.19% | |
| 6.67 | 6.80 | 6.31 | 6.72 | +0.75% | |
| 6.41 | 6.69 | 6.28 | 6.67 | +4.22% | |
| 6.28 | 6.51 | 6.21 | 6.40 | +2.73% | |
| 6.19 | 6.27 | 6.10 | 6.23 | +1.30% | |
| 6.11 | 6.46 | 6.11 | 6.15 | +0.65% | |
| 5.80 | 6.13 | 5.80 | 6.11 | +6.26% | |
| 5.85 | 5.88 | 5.62 | 5.75 | -1.03% | |
| 5.72 | 5.95 | 5.72 | 5.81 | +3.01% | |
| 5.91 | 6.02 | 5.62 | 5.64 | -5.84% | |
| 6.13 | 6.16 | 5.91 | 5.99 | -2.28% | |
| 6.01 | 6.27 | 6.01 | 6.13 | +3.20% | |
| 6.03 | 6.07 | 5.90 | 5.94 | -1.16% | |
| 5.87 | 6.04 | 5.86 | 6.01 | +1.18% | |
| 6.03 | 6.10 | 5.85 | 5.94 | -1.98% | |
| 5.89 | 6.14 | 5.87 | 6.06 | +3.06% | |
| 6.08 | 6.21 | 5.82 | 5.88 | -2.81% | |
| 6.25 | 6.40 | 6.05 | 6.05 | -5.76% | |
| 6.55 | 6.59 | 6.32 | 6.42 | -2.13% | |
| 6.35 | 6.61 | 6.35 | 6.56 | +3.47% | |
| 6.33 | 6.51 | 6.20 | 6.34 | 0.00% | |
| 6.49 | 6.52 | 6.30 | 6.34 | -2.76% | |
| 6.88 | 6.89 | 6.50 | 6.52 | -4.96% | |
| 6.80 | 6.94 | 6.69 | 6.86 | 0.00% | |
| 6.88 | 6.98 | 6.67 | 6.86 | -2.14% | |
| 7.32 | 7.32 | 6.91 | 7.01 | -3.44% | |
| 7.34 | 7.47 | 7.05 | 7.26 | -1.09% | |
| 6.60 | 7.36 | 6.55 | 7.34 | +12.58% | |
| 6.58 | 6.59 | 6.45 | 6.52 | -1.06% | |
| 6.47 | 6.75 | 6.34 | 6.59 | +2.17% | |
| 6.40 | 6.50 | 6.16 | 6.45 | +2.54% | |
| 6.28 | 6.49 | 6.23 | 6.29 | +0.96% | |
| 6.44 | 6.59 | 6.18 | 6.23 | -3.86% | |
| 6.14 | 6.69 | 6.14 | 6.48 | +5.71% | |
| 6.13 | 6.25 | 6.10 | 6.13 | 0.00% | |
| 6.20 | 6.34 | 6.09 | 6.13 | -1.92% | |
| 6.14 | 6.35 | 6.07 | 6.25 | +2.80% | |
| 5.84 | 6.13 | 5.84 | 6.08 | +4.47% | |
| 5.82 | 5.93 | 5.74 | 5.82 | -0.68% | |
| 5.95 | 6.09 | 5.81 | 5.86 | -1.18% | |
| 6.05 | 6.06 | 5.90 | 5.93 | -2.15% | |
| 5.97 | 6.21 | 5.95 | 6.06 | +1.85% | |
| 6.05 | 6.34 | 5.95 | 5.95 | -2.94% | |
| 6.05 | 6.19 | 5.93 | 6.13 | +1.32% | |
| 6.29 | 6.34 | 5.95 | 6.05 | -3.82% | |
| 6.20 | 6.66 | 6.13 | 6.29 | +1.62% | |
| 5.71 | 6.29 | 5.71 | 6.19 | +8.79% | |
| 5.56 | 5.73 | 5.50 | 5.69 | +2.34% | |
| 5.80 | 5.89 | 5.44 | 5.56 | -4.30% | |
| 5.86 | 6.02 | 5.80 | 5.81 | -1.69% | |
| 5.74 | 5.98 | 5.74 | 5.91 | +2.96% | |
| 5.92 | 5.93 | 5.67 | 5.74 | -3.04% | |
| 5.93 | 6.03 | 5.88 | 5.92 | -0.34% | |
| 6.10 | 6.16 | 5.87 | 5.94 | -1.98% | |
| 6.22 | 6.27 | 6.01 | 6.06 | -1.94% | |
| 6.04 | 6.22 | 5.97 | 6.18 | +2.32% | |
| 6.26 | 6.29 | 6.01 | 6.04 | -3.51% | |
| 6.40 | 6.55 | 6.24 | 6.26 | -2.80% | |
| 6.60 | 6.70 | 6.31 | 6.44 | -1.68% | |
| 6.87 | 6.92 | 6.55 | 6.55 | -6.43% | |
| 7.24 | 7.37 | 6.74 | 7.00 | -3.85% | |
| 7.37 | 7.43 | 7.23 | 7.28 | -0.27% | |
| 7.03 | 7.37 | 7.03 | 7.30 | +2.96% | |
| 7.40 | 7.45 | 7.05 | 7.09 | -5.09% | |
| 7.21 | 7.47 | 7.20 | 7.47 | +5.66% | |
| 7.90 | 7.90 | 7.03 | 7.07 | -12.06% | |
| 7.88 | 8.09 | 7.73 | 8.04 | +3.34% | |
| 8.02 | 8.05 | 7.68 | 7.78 | -1.77% | |
| 7.78 | 8.05 | 7.73 | 7.92 | +1.54% | |
| 7.68 | 7.89 | 7.45 | 7.80 | +1.56% | |
| 7.41 | 7.70 | 7.41 | 7.68 | +4.49% | |
| 7.70 | 7.70 | 7.30 | 7.35 | -4.17% | |
| 7.64 | 7.76 | 7.63 | 7.67 | +0.52% | |
| 7.47 | 7.65 | 7.47 | 7.63 | +2.55% | |
| 7.43 | 7.65 | 7.34 | 7.44 | 0.00% | |
| 7.73 | 7.82 | 7.36 | 7.44 | -3.75% | |
| 7.92 | 7.92 | 7.72 | 7.73 | -1.78% | |
| 8.00 | 8.09 | 7.86 | 7.87 | -0.88% | |
| 8.10 | 8.10 | 7.86 | 7.94 | -1.98% | |
| 8.00 | 8.20 | 7.97 | 8.10 | +2.53% | |
| 8.00 | 8.00 | 7.81 | 7.90 | -1.50% | |
| 7.88 | 8.05 | 7.85 | 8.02 | +2.30% | |
| 7.75 | 7.92 | 7.75 | 7.84 | +1.95% | |
| 7.37 | 7.72 | 7.31 | 7.69 | +4.06% | |
| 7.26 | 7.41 | 7.19 | 7.39 | +2.07% | |
| 7.03 | 7.25 | 7.03 | 7.24 | +2.12% | |
| 7.30 | 7.43 | 7.04 | 7.09 | -0.42% | |
| 7.08 | 7.15 | 6.95 | 7.12 | 0.00% | |
| 7.11 | 7.25 | 7.11 | 7.12 | 0.00% | |
| 7.04 | 7.18 | 6.91 | 7.12 | -1.52% | |
| 7.06 | 7.27 | 7.06 | 7.23 | +3.73% | |
| 6.91 | 7.08 | 6.90 | 6.97 | +1.90% | |
| 6.86 | 6.91 | 6.77 | 6.84 | +0.88% | |
| 7.05 | 7.18 | 6.78 | 6.78 | -3.69% | |
| 7.01 | 7.28 | 7.01 | 7.04 | -1.95% | |
| 7.11 | 7.34 | 7.10 | 7.18 | +3.46% | |
| 7.00 | 7.24 | 6.91 | 6.94 | -1.42% | |
| 6.90 | 7.29 | 6.89 | 7.04 | +4.76% | |
| 6.78 | 7.03 | 6.58 | 6.72 | -1.18% | |
| 6.98 | 7.03 | 6.76 | 6.80 | -3.00% | |
| 7.60 | 7.60 | 7.00 | 7.01 | -8.37% | |
| 7.66 | 7.98 | 7.65 | 7.65 | +2.00% | |
| 7.66 | 7.66 | 7.28 | 7.50 | -0.79% | |
| 7.98 | 8.01 | 7.55 | 7.56 | -3.20% | |
| 7.84 | 8.28 | 7.48 | 7.81 | -6.24% | |
| 8.10 | 8.37 | 8.09 | 8.33 | +2.59% | |
| 8.28 | 8.51 | 8.07 | 8.12 | -0.49% | |
| 7.83 | 8.30 | 7.71 | 8.16 | +5.84% | |
| 8.23 | 8.47 | 7.57 | 7.71 | -1.53% | |
| 8.69 | 9.14 | 7.73 | 7.83 | -5.43% | |
| 8.07 | 8.48 | 8.02 | 8.28 | +4.81% | |
| 8.78 | 8.79 | 7.83 | 7.90 | -9.82% | |
| 8.19 | 8.98 | 8.16 | 8.76 | +6.31% | |
| 8.49 | 8.66 | 8.22 | 8.24 | -3.29% | |
| 8.53 | 8.79 | 8.40 | 8.52 | -1.50% | |
| 8.50 | 8.95 | 8.50 | 8.65 | +2.98% | |
| 8.27 | 8.65 | 8.27 | 8.40 | +3.07% | |
| 8.35 | 8.60 | 8.07 | 8.15 | -1.57% | |
| 8.39 | 8.62 | 8.20 | 8.28 | -1.66% | |
| 8.21 | 8.49 | 8.20 | 8.42 | +2.56% | |
| 8.23 | 8.35 | 8.10 | 8.21 | 0.00% | |
| 8.03 | 8.38 | 7.95 | 8.21 | +2.37% | |
| 7.86 | 8.19 | 7.86 | 8.02 | +2.56% | |
| 7.83 | 7.91 | 7.60 | 7.82 | -0.38% | |
| 8.00 | 8.15 | 7.75 | 7.85 | -1.51% | |
| 7.75 | 8.07 | 7.73 | 7.97 | +1.92% | |
| 7.91 | 7.91 | 7.69 | 7.82 | -0.76% | |
| 7.64 | 7.90 | 7.58 | 7.88 | +4.93% | |
| 7.70 | 7.85 | 7.45 | 7.51 | -3.35% | |
| 7.84 | 7.92 | 7.60 | 7.77 | -1.89% | |
| 8.21 | 8.21 | 7.74 | 7.92 | -3.53% | |
| 8.00 | 8.28 | 7.98 | 8.21 | +1.48% | |
| 8.08 | 8.25 | 7.97 | 8.09 | -1.46% | |
| 8.07 | 8.25 | 7.84 | 8.21 | +2.24% | |
| 8.04 | 8.17 | 7.99 | 8.03 | -0.74% | |
| 7.89 | 8.09 | 7.78 | 8.09 | +2.41% | |
| 7.82 | 8.01 | 7.82 | 7.90 | +0.64% | |
| 8.04 | 8.04 | 7.72 | 7.85 | -2.48% | |
| 8.23 | 8.38 | 8.00 | 8.05 | -3.01% | |
| 8.00 | 8.30 | 7.89 | 8.30 | +4.67% | |
| 7.62 | 8.00 | 7.53 | 7.93 | +3.26% | |
| 7.70 | 7.74 | 7.55 | 7.68 | -0.26% | |
| 7.65 | 7.81 | 7.55 | 7.70 | +0.13% | |
| 7.79 | 7.90 | 7.64 | 7.69 | -1.28% | |
| 7.70 | 7.90 | 7.59 | 7.79 | +1.17% | |
| 7.40 | 7.80 | 7.38 | 7.70 | +4.05% | |
| 7.59 | 7.64 | 7.38 | 7.40 | -2.25% | |
| 7.35 | 7.71 | 7.30 | 7.57 | +3.56% | |
| 7.13 | 7.52 | 7.13 | 7.31 | +4.88% | |
| 8.00 | 8.07 | 6.83 | 6.97 | -11.99% | |
| 7.41 | 7.95 | 7.35 | 7.92 | +16.30% | |
| 7.05 | 7.06 | 6.76 | 6.81 | -3.54% | |
| 7.02 | 7.06 | 6.90 | 7.06 | +0.57% | |
| 7.17 | 7.17 | 6.98 | 7.02 | -1.96% | |
| 7.18 | 7.27 | 7.12 | 7.16 | -1.38% | |
| 7.24 | 7.35 | 7.18 | 7.26 | +0.97% | |
| 7.23 | 7.23 | 7.05 | 7.19 | +0.14% | |
| 7.25 | 7.38 | 7.16 | 7.18 | -0.14% | |
| 7.19 | 7.39 | 7.11 | 7.19 | +0.84% | |
| 7.30 | 7.35 | 6.92 | 7.13 | -2.99% | |
| 7.55 | 7.56 | 7.18 | 7.35 | -0.81% | |
| 7.55 | 7.70 | 7.34 | 7.41 | -2.24% | |
| 7.59 | 7.61 | 7.36 | 7.58 | +0.53% | |
| 7.77 | 7.88 | 7.48 | 7.54 | -1.95% | |
| 7.90 | 8.09 | 7.67 | 7.69 | -2.29% | |
| 8.38 | 8.38 | 7.80 | 7.87 | -6.97% | |
| 7.92 | 8.50 | 7.92 | 8.46 | +5.22% | |
| 8.12 | 8.16 | 7.96 | 8.04 | -1.47% | |
| 7.97 | 8.20 | 7.78 | 8.16 | +2.26% | |
| 7.90 | 8.03 | 7.76 | 7.98 | +1.01% | |
| 7.64 | 7.90 | 7.50 | 7.90 | +3.40% | |
| 7.50 | 7.67 | 7.36 | 7.64 | +0.79% | |
| 7.59 | 7.76 | 7.56 | 7.58 | -1.17% | |
| 7.80 | 7.83 | 7.59 | 7.67 | -1.03% | |
| 7.89 | 7.89 | 7.66 | 7.75 | -1.27% | |
| 7.67 | 7.95 | 7.67 | 7.85 | +1.68% | |
| 7.75 | 7.94 | 7.63 | 7.72 | -1.91% | |
| 7.53 | 7.96 | 7.46 | 7.87 | +4.24% | |
| 7.42 | 7.66 | 7.39 | 7.55 | +0.80% | |
| 7.53 | 7.81 | 7.44 | 7.49 | -1.06% | |
| 7.61 | 7.67 | 7.43 | 7.57 | -1.30% | |
| 7.95 | 7.95 | 7.57 | 7.67 | -4.36% | |
| 7.95 | 8.47 | 7.90 | 8.02 | +0.38% | |
| 7.94 | 8.23 | 7.82 | 7.99 | -1.11% | |
| 8.14 | 8.32 | 7.97 | 8.08 | -3.12% | |
| 8.00 | 8.38 | 7.75 | 8.34 | +4.12% | |
| 7.78 | 8.09 | 7.75 | 8.01 | +1.14% | |
| 7.63 | 8.05 | 7.45 | 7.92 | +9.85% | |
| 7.27 | 7.30 | 7.12 | 7.21 | -1.77% | |
| 7.39 | 7.43 | 7.25 | 7.34 | -0.68% | |
| 7.30 | 7.41 | 7.21 | 7.39 | +1.93% | |
| 7.47 | 7.47 | 7.25 | 7.25 | -1.49% | |
| 7.79 | 7.79 | 7.26 | 7.36 | -5.03% | |
| 7.61 | 7.79 | 7.55 | 7.75 | +1.31% | |
| 7.61 | 7.76 | 7.45 | 7.65 | +1.46% | |
| 7.73 | 7.96 | 7.48 | 7.54 | -2.58% | |
| 7.97 | 8.01 | 7.71 | 7.74 | -3.49% | |
| 8.26 | 8.37 | 7.97 | 8.02 | -1.84% | |
| 8.35 | 8.35 | 8.11 | 8.17 | -0.73% | |
| 8.01 | 8.31 | 7.96 | 8.23 | +4.31% | |
| 8.27 | 8.37 | 7.75 | 7.89 | -5.17% | |
| 8.30 | 8.45 | 8.24 | 8.32 | -0.24% | |
| 8.35 | 8.43 | 8.21 | 8.34 | +0.48% | |
| 8.57 | 8.88 | 8.16 | 8.30 | -5.03% | |
| 9.00 | 9.42 | 8.70 | 8.74 | -1.47% | |
| 8.30 | 8.99 | 8.30 | 8.87 | +10.74% | |
| 8.29 | 8.39 | 7.98 | 8.01 | -4.53% | |
| 8.09 | 8.42 | 8.09 | 8.39 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GYRE chart for longer ranges.