Tempest Therapeutics, Inc. (TPST) Stock Price History
Historical prices from 2012 to 2026
- 1M
- -51.7%
- 3M
- -57.8%
- YTD
- -87.1%
- 1Y
- -96.0%
- 3Y
- -50.3%
- 5Y
- -50.0%
Loading 10-year price history...
TPST Historical Performance
TPST Annual Returns
Year-by-year price performance · 2012–2026
- 2012 annual price return
- +11.6%
- 2013 annual price return
- +7.5%
- 2014 annual price return
- +385.4%
- 2015 annual price return
- -78.7%
- 2016 annual price return
- -83.4%
- 2017 annual price return
- -17.6%
- 2018 annual price return
- -60.7%
- 2019 annual price return
- -17.9%
- 2020 annual price return
- -69.7%
- 2021 annual price return
- -82.9%
- 2022 annual price return
- +174.3%
- 2023 annual price return
- -72.5%
- 2024 annual price return
- +146.0%
- 2025 annual price return
- -74.3%
- 2026 annual price return
- -74.2%
TPST Stock Price Trajectory (2012–2026)
As of November 8, 2026, Tempest Therapeutics, Inc. (TPST) trades at $0.38, representing a -96.0% return over the past year. The stock has delivered a -96.9% total return over five years (-50.0% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $12,530.25 on March 25, 2015. From this peak, TPST has corrected -100.0%, currently trading 74% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers IMVT (+29.0% 1Y), AGEN (+86.2% 1Y), and AGIO (-27.0% 1Y), TPST has underperformed the peer group average. Compare TPST vs IMVT →
TPST Historical Price Data · from 2012
Rows 1–50 of 3,518| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 0.41 | 0.41 | 0.38 | 0.38 | 77K | +1.44% |
| 2026-11-05 | 0.48 | 0.48 | 0.37 | 0.38 | 317K | -19.02% |
| 2026-11-04 | 0.46 | 0.50 | 0.46 | 0.46 | 109K | -1.13% |
| 2026-11-03 | 0.50 | 0.50 | 0.46 | 0.47 | 141K | -0.72% |
| 2026-11-02 | 0.50 | 0.51 | 0.47 | 0.47 | 160K | -4.74% |
| 2026-10-30 | 0.53 | 0.55 | 0.49 | 0.50 | 164K | -7.07% |
| 2026-10-29 | 0.55 | 0.56 | 0.53 | 0.53 | 57K | -1.24% |
| 2026-10-28 | 0.52 | 0.54 | 0.51 | 0.54 | 104K | +5.72% |
| 2026-10-27 | 0.52 | 0.53 | 0.51 | 0.51 | 79K | +0.10% |
| 2026-10-26 | 0.51 | 0.52 | 0.50 | 0.51 | 66K | -0.16% |
| 2026-10-23 | 0.53 | 0.54 | 0.50 | 0.51 | 52K | -2.16% |
| 2026-10-22 | 0.52 | 0.55 | 0.52 | 0.52 | 196K | -1.12% |
| 2026-10-21 | 0.57 | 0.62 | 0.52 | 0.53 | 373K | -8.33% |
| 2026-10-20 | 0.60 | 0.63 | 0.57 | 0.58 | 145K | -3.98% |
| 2026-10-19 | 0.64 | 0.64 | 0.60 | 0.60 | 128K | -3.86% |
| 2026-10-16 | 0.67 | 0.67 | 0.62 | 0.62 | 67K | -1.70% |
| 2026-10-15 | 0.63 | 0.65 | 0.62 | 0.64 | 123K | -0.03% |
| 2026-10-14 | 0.70 | 0.70 | 0.64 | 0.64 | 181K | -6.77% |
| 2026-10-13 | 0.75 | 0.75 | 0.68 | 0.68 | 230K | -8.27% |
| 2026-10-12 | 0.76 | 0.78 | 0.74 | 0.74 | 164K | -2.29% |
| 2026-10-09 | 0.78 | 0.81 | 0.76 | 0.76 | 183K | -1.29% |
| 2026-10-08 | 0.79 | 0.80 | 0.77 | 0.77 | 148K | -2.70% |
| 2026-10-07 | 0.79 | 0.82 | 0.75 | 0.79 | 308K | +0.50% |
| 2026-10-06 | 0.79 | 0.80 | 0.77 | 0.79 | 218K | -0.64% |
| 2026-10-05 | 0.80 | 0.82 | 0.78 | 0.79 | 157K | -2.29% |
| 2026-10-02 | 0.82 | 0.85 | 0.78 | 0.81 | 2.27M | +0.63% |
| 2026-10-01 | 0.81 | 0.83 | 0.80 | 0.81 | 153K | -3.38% |
| 2026-09-30 | 0.81 | 0.84 | 0.80 | 0.83 | 266K | +2.96% |
| 2026-09-29 | 0.83 | 0.85 | 0.80 | 0.81 | 155K | -2.56% |
| 2026-09-28 | 0.82 | 0.85 | 0.80 | 0.83 | 259K | +0.31% |
| 2026-09-25 | 0.87 | 0.89 | 0.81 | 0.83 | 288K | -2.47% |
| 2026-09-24 | 0.90 | 0.92 | 0.85 | 0.85 | 447K | -7.81% |
| 2026-09-23 | 0.99 | 1.01 | 0.90 | 0.92 | 792K | -7.80% |
| 2026-09-22 | 0.78 | 1.09 | 0.77 | 1.00 | 3.61M | +29.23% |
| 2026-09-21 | 0.92 | 0.94 | 0.77 | 0.77 | 1.90M | -20.06% |
| 2026-09-18 | 0.84 | 1.09 | 0.84 | 0.97 | 4.80M | +8.16% |
| 2026-09-17 | 1.08 | 1.08 | 0.85 | 0.90 | 7.87M | -26.03% |
| 2026-09-16 | 1.07 | 1.48 | 0.97 | 1.21 | 104.60M | +60.18% |
| 2026-09-15 | 0.80 | 0.81 | 0.74 | 0.76 | 26.44M | -3.68% |
| 2026-09-14 | 0.80 | 0.82 | 0.75 | 0.78 | 143K | -3.38% |
| 2026-09-11 | 0.79 | 0.89 | 0.76 | 0.81 | 784K | +1.13% |
| 2026-09-10 | 0.95 | 0.95 | 0.80 | 0.80 | 391K | -11.70% |
| 2026-09-09 | 0.98 | 0.99 | 0.91 | 0.91 | 189K | -7.93% |
| 2026-09-08 | 1.02 | 1.03 | 0.98 | 0.99 | 200K | -4.16% |
| 2026-09-04 | 1.04 | 1.05 | 1.01 | 1.03 | 215K | -1.90% |
| 2026-09-03 | 1.10 | 1.10 | 1.04 | 1.05 | 182K | -4.55% |
| 2026-09-02 | 1.05 | 1.12 | 1.05 | 1.10 | 128K | +4.76% |
| 2026-09-01 | 1.07 | 1.08 | 1.03 | 1.05 | 177K | -3.67% |
| 2026-08-31 | 1.06 | 1.13 | 1.06 | 1.09 | 61K | +2.83% |
| 2026-08-28 | 1.09 | 1.10 | 1.04 | 1.06 | 64K | -1.85% |
TPST Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
TPST — Frequently Asked Questions
Quick answers to the most common questions about buying TPST stock.
How has TPST stock performed recently?
TPST declined -96.0% over the past year, below its 5-year annualized CAGR of -50.0%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is TPST's all-time high price?
Tempest Therapeutics, Inc. reached $12530.25 on 2015-03-25. The 52-week high is $10.33. Current 1-year return of -96.0% places the stock further from historical peaks.
Where can I download TPST historical price data?
This page provides TPST daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2012-2026, downloadable in CSV format.