TNYA Historical Prices
Tenaya Therapeutics, Inc. Common Stock · daily open, high, low, close & volume
Trading days
250
Period high
1.56
Period low
0.3510
Period change
-73.20%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 4, 2026 | 0.3750 | 0.3827 | 0.3658 | 0.3699 | +2.66% | 1,620,870 |
| Nov 3, 2026 | 0.3578 | 0.3778 | 0.3510 | 0.3603 | -0.19% | 1,664,441 |
| Nov 2, 2026 | 0.3716 | 0.3811 | 0.3610 | 0.3610 | -1.74% | 2,292,980 |
| Oct 30, 2026 | 0.3936 | 0.4000 | 0.3656 | 0.3674 | -7.78% | 2,657,951 |
| Oct 29, 2026 | 0.4000 | 0.4179 | 0.3971 | 0.3984 | -1.34% | 1,779,354 |
| Oct 28, 2026 | 0.4100 | 0.4146 | 0.4001 | 0.4038 | +0.60% | 1,213,103 |
| Oct 27, 2026 | 0.4200 | 0.4290 | 0.3925 | 0.4014 | -1.76% | 2,140,841 |
| Oct 26, 2026 | 0.3919 | 0.4188 | 0.3850 | 0.4086 | +5.04% | 3,440,519 |
| Oct 23, 2026 | 0.3945 | 0.3970 | 0.3813 | 0.3890 | +0.26% | 1,698,851 |
| Oct 22, 2026 | 0.3950 | 0.4081 | 0.3860 | 0.3880 | -0.56% | 1,721,179 |
| Oct 21, 2026 | 0.4100 | 0.4184 | 0.3900 | 0.3902 | -4.83% | 2,185,738 |
| Oct 20, 2026 | 0.3807 | 0.4190 | 0.3800 | 0.4100 | +8.58% | 3,263,258 |
| Oct 19, 2026 | 0.3800 | 0.3886 | 0.3620 | 0.3776 | -0.81% | 3,003,146 |
| Oct 16, 2026 | 0.4100 | 0.4170 | 0.3703 | 0.3807 | -6.78% | 6,836,063 |
| Oct 15, 2026 | 0.3900 | 0.4300 | 0.3900 | 0.4084 | +4.58% | 5,008,044 |
| Oct 14, 2026 | 0.5000 | 0.5100 | 0.3601 | 0.3905 | -25.05% | 18,145,475 |
| Oct 13, 2026 | 0.5690 | 0.5700 | 0.5172 | 0.5210 | -7.87% | 2,562,544 |
| Oct 12, 2026 | 0.5620 | 0.5774 | 0.5450 | 0.5655 | -2.55% | 2,514,684 |
| Oct 9, 2026 | 0.5390 | 0.5900 | 0.5380 | 0.5803 | +6.63% | 4,304,194 |
| Oct 8, 2026 | 0.5300 | 0.5471 | 0.5211 | 0.5442 | +2.02% | 3,637,379 |
| Oct 7, 2026 | 0.5300 | 0.5548 | 0.5300 | 0.5334 | -2.40% | 3,728,076 |
| Oct 6, 2026 | 0.5700 | 0.5770 | 0.5421 | 0.5465 | -3.12% | 2,703,449 |
| Oct 5, 2026 | 0.5651 | 0.5771 | 0.5501 | 0.5641 | +0.00% | 2,869,376 |
| Oct 2, 2026 | 0.5700 | 0.5799 | 0.5611 | 0.5641 | -0.28% | 3,725,994 |
| Oct 1, 2026 | 0.5960 | 0.6033 | 0.5607 | 0.5657 | -6.28% | 4,755,436 |
| Sep 30, 2026 | 0.6119 | 0.6247 | 0.6000 | 0.6036 | +1.77% | 1,814,762 |
| Sep 29, 2026 | 0.5903 | 0.6150 | 0.5903 | 0.5931 | +0.56% | 1,735,817 |
| Sep 28, 2026 | 0.6000 | 0.6076 | 0.5700 | 0.5898 | -3.25% | 6,083,976 |
| Sep 25, 2026 | 0.6273 | 0.6400 | 0.6000 | 0.6096 | -1.68% | 3,726,260 |
| Sep 24, 2026 | 0.6600 | 0.6698 | 0.6200 | 0.6200 | -6.25% | 3,594,213 |
| Sep 23, 2026 | 0.6851 | 0.6881 | 0.6600 | 0.6613 | -3.06% | 2,920,378 |
| Sep 22, 2026 | 0.6738 | 0.7000 | 0.6738 | 0.6822 | +1.25% | 1,226,633 |
| Sep 21, 2026 | 0.6800 | 0.7100 | 0.6720 | 0.6738 | -0.81% | 3,944,904 |
| Sep 18, 2026 | 0.6804 | 0.7100 | 0.6694 | 0.6793 | +1.06% | 4,873,202 |
| Sep 17, 2026 | 0.6700 | 0.6880 | 0.6600 | 0.6722 | +2.20% | 1,933,233 |
| Sep 16, 2026 | 0.6618 | 0.6739 | 0.6500 | 0.6577 | -1.91% | 1,942,553 |
| Sep 15, 2026 | 0.6979 | 0.7084 | 0.6601 | 0.6705 | -3.23% | 1,841,324 |
| Sep 14, 2026 | 0.6556 | 0.7089 | 0.6500 | 0.6929 | +8.27% | 3,081,623 |
| Sep 11, 2026 | 0.6651 | 0.6744 | 0.6400 | 0.6400 | -1.36% | 1,375,182 |
| Sep 10, 2026 | 0.6620 | 0.6699 | 0.6400 | 0.6488 | -1.85% | 2,283,533 |
| Sep 9, 2026 | 0.6695 | 0.6900 | 0.6602 | 0.6610 | -0.36% | 1,181,605 |
| Sep 8, 2026 | 0.6848 | 0.7100 | 0.6610 | 0.6634 | -2.90% | 2,331,548 |
| Sep 4, 2026 | 0.6900 | 0.7096 | 0.6811 | 0.6832 | -1.74% | 1,206,134 |
| Sep 3, 2026 | 0.6988 | 0.7100 | 0.6912 | 0.6953 | -0.57% | 1,555,104 |
| Sep 2, 2026 | 0.6980 | 0.7101 | 0.6900 | 0.6993 | +1.67% | 1,213,509 |
| Aug 31, 2026 | 0.6900 | 0.6971 | 0.6720 | 0.6878 | -0.33% | 1,506,951 |
| Aug 28, 2026 | 0.7010 | 0.7036 | 0.6869 | 0.6901 | -0.73% | 1,112,530 |
| Aug 27, 2026 | 0.7000 | 0.7139 | 0.6902 | 0.6952 | -0.14% | 1,244,526 |
| Aug 26, 2026 | 0.6940 | 0.7150 | 0.6903 | 0.6962 | -0.74% | 935,932 |
| Aug 25, 2026 | 0.6711 | 0.7100 | 0.6711 | 0.7014 | +3.96% | 1,743,756 |
| Aug 24, 2026 | 0.6973 | 0.7000 | 0.6566 | 0.6747 | -3.24% | 4,029,677 |
| Aug 21, 2026 | 0.6929 | 0.7200 | 0.6926 | 0.6973 | +0.98% | 1,154,427 |
| Aug 20, 2026 | 0.7129 | 0.7274 | 0.6905 | 0.6905 | -3.14% | 1,528,738 |
| Aug 19, 2026 | 0.7151 | 0.7300 | 0.6957 | 0.7129 | +2.06% | 1,942,404 |
| Aug 18, 2026 | 0.7000 | 0.7100 | 0.6800 | 0.6985 | -0.23% | 2,225,358 |
| Aug 17, 2026 | 0.7214 | 0.7275 | 0.6800 | 0.7001 | -3.85% | 4,305,615 |
| Aug 14, 2026 | 0.7400 | 0.7500 | 0.7250 | 0.7281 | -0.67% | 1,529,981 |
| Aug 13, 2026 | 0.7600 | 0.7888 | 0.7300 | 0.7330 | -3.99% | 1,718,114 |
| Aug 12, 2026 | 0.7656 | 0.7894 | 0.7531 | 0.7635 | +1.62% | 2,136,102 |
| Aug 11, 2026 | 0.7488 | 0.7700 | 0.7350 | 0.7513 | +1.89% | 2,023,607 |
| Aug 10, 2026 | 0.7301 | 0.7510 | 0.7200 | 0.7374 | +1.46% | 2,398,707 |
| Aug 7, 2026 | 0.7315 | 0.7560 | 0.7250 | 0.7268 | +0.14% | 1,600,385 |
| Aug 6, 2026 | 0.7800 | 0.7998 | 0.7255 | 0.7258 | -7.51% | 2,929,387 |
| Aug 5, 2026 | 0.7643 | 0.8184 | 0.7550 | 0.7847 | +5.81% | 3,438,064 |
| Aug 4, 2026 | 0.7350 | 0.7800 | 0.7350 | 0.7416 | +1.73% | 1,607,734 |
| Aug 3, 2026 | 0.7417 | 0.7582 | 0.7259 | 0.7290 | -1.53% | 2,062,439 |
| Jul 31, 2026 | 0.7500 | 0.7650 | 0.7200 | 0.7403 | -1.29% | 1,624,619 |
| Jul 30, 2026 | 0.7284 | 0.7580 | 0.7200 | 0.7500 | +2.03% | 2,141,029 |
| Jul 29, 2026 | 0.7500 | 0.7600 | 0.7200 | 0.7351 | -2.78% | 1,619,269 |
| Jul 28, 2026 | 0.7700 | 0.7700 | 0.7400 | 0.7561 | -1.75% | 1,479,785 |
| Jul 27, 2026 | 0.7556 | 0.8200 | 0.7510 | 0.7696 | -0.70% | 1,114,690 |
| Jul 24, 2026 | 0.7700 | 0.7877 | 0.7500 | 0.7750 | +0.25% | 1,795,700 |
| Jul 23, 2026 | 0.7751 | 0.7999 | 0.7700 | 0.7731 | -2.02% | 1,406,927 |
| Jul 22, 2026 | 0.8200 | 0.8284 | 0.7851 | 0.7890 | -4.32% | 1,371,545 |
| Jul 21, 2026 | 0.8001 | 0.8333 | 0.8000 | 0.8246 | +0.78% | 1,238,289 |
| Jul 20, 2026 | 0.8053 | 0.8300 | 0.7748 | 0.8182 | +0.15% | 1,603,028 |
| Jul 17, 2026 | 0.8100 | 0.8300 | 0.7850 | 0.8170 | -2.46% | 1,767,865 |
| Jul 16, 2026 | 0.8010 | 0.8438 | 0.7758 | 0.8376 | -0.66% | 2,379,085 |
| Jul 15, 2026 | 0.8444 | 0.8600 | 0.8200 | 0.8432 | -2.48% | 1,835,847 |
| Jul 14, 2026 | 0.8400 | 0.8649 | 0.8200 | 0.8646 | +3.36% | 1,780,019 |
| Jul 13, 2026 | 0.8421 | 0.8600 | 0.8000 | 0.8365 | -3.89% | 2,374,509 |
| Jul 10, 2026 | 0.8802 | 0.8880 | 0.7951 | 0.8704 | +2.40% | 3,850,065 |
| Jul 9, 2026 | 0.8803 | 0.9470 | 0.8500 | 0.8500 | -3.40% | 3,575,815 |
| Jul 8, 2026 | 0.8780 | 0.9200 | 0.8400 | 0.8799 | -4.36% | 3,896,242 |
| Jul 7, 2026 | 0.8600 | 0.9397 | 0.8420 | 0.9200 | +6.31% | 6,090,925 |
| Jul 6, 2026 | 0.7900 | 0.9170 | 0.7843 | 0.8654 | +9.98% | 7,106,768 |
| Jul 2, 2026 | 0.7408 | 0.7959 | 0.7400 | 0.7869 | +5.50% | 2,180,020 |
| Jul 1, 2026 | 0.7356 | 0.7500 | 0.7220 | 0.7459 | +0.92% | 1,238,619 |
| Jun 30, 2026 | 0.7500 | 0.7500 | 0.7190 | 0.7391 | +0.57% | 996,999 |
| Jun 29, 2026 | 0.7357 | 0.7549 | 0.7100 | 0.7349 | +2.43% | 1,612,957 |
| Jun 26, 2026 | 0.7000 | 0.7390 | 0.7000 | 0.7175 | +1.06% | 1,209,501 |
| Jun 25, 2026 | 0.7203 | 0.7498 | 0.7100 | 0.7100 | -2.86% | 1,308,345 |
| Jun 24, 2026 | 0.7313 | 0.7800 | 0.7275 | 0.7309 | +0.67% | 1,861,778 |
| Jun 23, 2026 | 0.6950 | 0.7499 | 0.6900 | 0.7260 | +3.71% | 2,427,107 |
| Jun 22, 2026 | 0.7232 | 0.7352 | 0.7000 | 0.7000 | -4.19% | 2,036,527 |
| Jun 18, 2026 | 0.7100 | 0.7400 | 0.6912 | 0.7306 | +2.68% | 2,551,533 |
| Jun 17, 2026 | 0.6950 | 0.7395 | 0.6888 | 0.7115 | +4.63% | 2,985,566 |
| Jun 16, 2026 | 0.7200 | 0.7200 | 0.6800 | 0.6800 | -5.38% | 3,476,501 |
| Jun 15, 2026 | 0.7400 | 0.7400 | 0.7121 | 0.7187 | +0.97% | 2,131,793 |
| Jun 12, 2026 | 0.7000 | 0.7250 | 0.7000 | 0.7118 | -1.11% | 1,416,303 |
| Jun 11, 2026 | 0.6979 | 0.7198 | 0.6750 | 0.7198 | +3.08% | 2,911,690 |
| Jun 10, 2026 | 0.7000 | 0.7400 | 0.6900 | 0.6983 | -1.65% | 2,063,674 |
| Jun 9, 2026 | 0.7028 | 0.7400 | 0.6750 | 0.7100 | +3.44% | 2,786,293 |
| Jun 8, 2026 | 0.7200 | 0.7281 | 0.6801 | 0.6864 | -5.73% | 4,167,237 |
| Jun 5, 2026 | 0.7600 | 0.7600 | 0.7100 | 0.7281 | -5.70% | 4,521,820 |
| Jun 4, 2026 | 0.8000 | 0.8209 | 0.7721 | 0.7721 | -1.74% | 2,256,711 |
| Jun 3, 2026 | 0.8600 | 0.8600 | 0.7602 | 0.7858 | -0.53% | 5,417,782 |
| Jun 2, 2026 | 0.8913 | 0.8913 | 0.7900 | 0.7900 | -9.20% | 5,650,597 |
| Jun 1, 2026 | 0.9055 | 0.9478 | 0.8700 | 0.8700 | +0.12% | 4,658,919 |
| May 29, 2026 | 0.8040 | 0.9007 | 0.7810 | 0.8690 | +8.77% | 5,087,682 |
| May 28, 2026 | 0.7979 | 0.8100 | 0.7653 | 0.7989 | +0.86% | 2,685,623 |
| May 27, 2026 | 0.8000 | 0.8300 | 0.7850 | 0.7921 | +1.29% | 3,132,089 |
| May 26, 2026 | 0.7700 | 0.8173 | 0.7600 | 0.7820 | +1.23% | 2,622,936 |
| May 22, 2026 | 0.8098 | 0.8200 | 0.7725 | 0.7725 | -2.22% | 1,635,551 |
| May 21, 2026 | 0.8000 | 0.8097 | 0.7616 | 0.7900 | -2.24% | 2,522,224 |
| May 20, 2026 | 0.8100 | 0.8242 | 0.7900 | 0.8081 | +2.62% | 1,992,466 |
| May 19, 2026 | 0.7600 | 0.8148 | 0.7500 | 0.7875 | +0.57% | 2,957,917 |
| May 18, 2026 | 0.8366 | 0.8600 | 0.7600 | 0.7830 | -8.67% | 5,503,983 |
| May 15, 2026 | 0.9000 | 0.9380 | 0.8250 | 0.8573 | -8.31% | 7,262,818 |
| May 14, 2026 | 0.9600 | 0.9750 | 0.8820 | 0.9350 | -2.55% | 5,631,896 |
| May 13, 2026 | 0.9902 | 1.00 | 0.9300 | 0.9595 | -4.05% | 4,121,430 |
| May 12, 2026 | 1.00 | 1.07 | 0.9650 | 1.00 | +0.19% | 9,925,429 |
| May 11, 2026 | 1.04 | 1.15 | 0.9580 | 0.9981 | -0.19% | 15,258,442 |
| May 8, 2026 | 0.8600 | 1.00 | 0.8498 | 1.00 | +17.87% | 10,295,624 |
| May 7, 2026 | 0.8001 | 0.8484 | 0.7800 | 0.8484 | +7.37% | 4,632,452 |
| May 6, 2026 | 0.7549 | 0.8200 | 0.7500 | 0.7902 | +4.76% | 4,908,575 |
| May 5, 2026 | 0.7980 | 0.8100 | 0.7500 | 0.7543 | -4.52% | 2,926,509 |
| May 4, 2026 | 0.7190 | 0.8000 | 0.7163 | 0.7900 | +11.93% | 5,293,314 |
| May 1, 2026 | 0.6940 | 0.7200 | 0.6887 | 0.7058 | +2.13% | 2,577,805 |
| Apr 30, 2026 | 0.6770 | 0.7199 | 0.6666 | 0.6911 | +4.66% | 4,128,326 |
| Apr 29, 2026 | 0.7000 | 0.7000 | 0.6550 | 0.6603 | -4.44% | 3,234,078 |
| Apr 28, 2026 | 0.7000 | 0.7260 | 0.6850 | 0.6910 | -1.29% | 2,647,826 |
| Apr 27, 2026 | 0.6955 | 0.7200 | 0.6800 | 0.7000 | +4.14% | 3,715,059 |
| Apr 24, 2026 | 0.6800 | 0.7084 | 0.6680 | 0.6722 | -1.71% | 3,229,981 |
| Apr 23, 2026 | 0.7170 | 0.7299 | 0.6801 | 0.6839 | -7.09% | 3,795,035 |
| Apr 22, 2026 | 0.7055 | 0.7499 | 0.7000 | 0.7361 | +6.22% | 2,934,977 |
| Apr 21, 2026 | 0.7431 | 0.7550 | 0.6800 | 0.6930 | -6.53% | 4,592,547 |
| Apr 20, 2026 | 0.7693 | 0.7800 | 0.7410 | 0.7414 | -5.20% | 2,300,933 |
| Apr 17, 2026 | 0.7625 | 0.8140 | 0.7600 | 0.7821 | +4.68% | 3,317,453 |
| Apr 16, 2026 | 0.7568 | 0.7600 | 0.7300 | 0.7471 | -2.97% | 2,125,015 |
| Apr 15, 2026 | 0.7510 | 0.7700 | 0.7300 | 0.7700 | +4.19% | 2,788,689 |
| Apr 14, 2026 | 0.7400 | 0.7800 | 0.7285 | 0.7390 | +3.31% | 2,802,473 |
| Apr 13, 2026 | 0.6900 | 0.7400 | 0.6800 | 0.7153 | +3.67% | 2,603,640 |
| Apr 10, 2026 | 0.7400 | 0.7448 | 0.6848 | 0.6900 | -6.76% | 4,146,093 |
| Apr 9, 2026 | 0.7200 | 0.7795 | 0.7100 | 0.7400 | +2.04% | 3,806,309 |
| Apr 8, 2026 | 0.6900 | 0.7285 | 0.6899 | 0.7252 | +8.63% | 3,701,754 |
| Apr 7, 2026 | 0.6843 | 0.6900 | 0.6400 | 0.6676 | +1.15% | 2,884,021 |
| Apr 6, 2026 | 0.6900 | 0.7186 | 0.6600 | 0.6600 | -4.98% | 3,020,972 |
| Apr 2, 2026 | 0.6750 | 0.7000 | 0.6553 | 0.6946 | +2.00% | 1,507,036 |
| Apr 1, 2026 | 0.6960 | 0.7250 | 0.6800 | 0.6810 | -1.65% | 1,683,291 |
| Mar 31, 2026 | 0.6272 | 0.6974 | 0.6272 | 0.6924 | +11.68% | 2,488,664 |
| Mar 30, 2026 | 0.6819 | 0.6844 | 0.6200 | 0.6200 | -6.78% | 3,479,510 |
| Mar 27, 2026 | 0.6920 | 0.7000 | 0.6620 | 0.6651 | -5.11% | 2,291,104 |
| Mar 26, 2026 | 0.7200 | 0.7340 | 0.6807 | 0.7009 | -2.98% | 3,375,527 |
| Mar 25, 2026 | 0.7792 | 0.8040 | 0.7210 | 0.7224 | -4.62% | 3,714,985 |
| Mar 24, 2026 | 0.7350 | 0.7574 | 0.7201 | 0.7574 | +0.79% | 1,778,427 |
| Mar 23, 2026 | 0.7500 | 0.7745 | 0.7261 | 0.7515 | +0.04% | 3,463,463 |
| Mar 20, 2026 | 0.7700 | 0.8315 | 0.7502 | 0.7512 | -6.53% | 4,148,492 |
| Mar 19, 2026 | 0.8000 | 0.8149 | 0.7180 | 0.8037 | -2.29% | 4,427,047 |
| Mar 18, 2026 | 0.8550 | 0.8550 | 0.8070 | 0.8225 | -4.07% | 2,278,288 |
| Mar 17, 2026 | 0.8600 | 0.8718 | 0.8418 | 0.8574 | +0.04% | 1,974,070 |
| Mar 16, 2026 | 0.8700 | 0.9099 | 0.8430 | 0.8571 | +0.55% | 2,975,373 |
| Mar 13, 2026 | 0.8929 | 0.9000 | 0.8240 | 0.8524 | -4.54% | 3,278,985 |
| Mar 12, 2026 | 0.8500 | 0.9588 | 0.8202 | 0.8929 | +3.98% | 6,221,349 |
| Mar 11, 2026 | 0.8700 | 0.8863 | 0.8010 | 0.8587 | -4.06% | 5,736,919 |
| Mar 10, 2026 | 0.9600 | 1.00 | 0.8704 | 0.8950 | -6.54% | 7,439,658 |
| Mar 9, 2026 | 0.9501 | 1.03 | 0.8200 | 0.9576 | +7.84% | 13,826,556 |
| Mar 6, 2026 | 0.7800 | 0.9225 | 0.7300 | 0.8880 | +8.39% | 11,348,455 |
| Mar 5, 2026 | 0.6276 | 0.8200 | 0.6008 | 0.8193 | +40.92% | 32,275,409 |
| Mar 4, 2026 | 0.5680 | 0.6000 | 0.5407 | 0.5814 | +5.71% | 2,587,898 |
| Mar 3, 2026 | 0.5580 | 0.5674 | 0.5316 | 0.5500 | -3.51% | 2,435,849 |
| Mar 2, 2026 | 0.5568 | 0.5799 | 0.5400 | 0.5700 | +1.46% | 2,674,260 |
| Feb 27, 2026 | 0.6090 | 0.6091 | 0.5618 | 0.5618 | -7.77% | 2,666,095 |
| Feb 26, 2026 | 0.6020 | 0.6195 | 0.6000 | 0.6091 | +1.18% | 2,395,360 |
| Feb 25, 2026 | 0.6200 | 0.6410 | 0.5500 | 0.6020 | -1.55% | 6,028,569 |
| Feb 24, 2026 | 0.5869 | 0.6392 | 0.5821 | 0.6115 | +4.19% | 3,512,453 |
| Feb 23, 2026 | 0.6225 | 0.6229 | 0.5700 | 0.5869 | -5.23% | 3,814,294 |
| Feb 20, 2026 | 0.6200 | 0.6351 | 0.6007 | 0.6193 | -1.70% | 4,563,917 |
| Feb 19, 2026 | 0.6300 | 0.6458 | 0.6150 | 0.6300 | -0.17% | 2,087,837 |
| Feb 18, 2026 | 0.6400 | 0.6588 | 0.6221 | 0.6311 | -0.02% | 2,694,555 |
| Feb 17, 2026 | 0.6700 | 0.6770 | 0.6006 | 0.6312 | -4.36% | 4,267,212 |
| Feb 13, 2026 | 0.6900 | 0.7147 | 0.6600 | 0.6600 | -3.45% | 2,451,102 |
| Feb 12, 2026 | 0.7100 | 0.7198 | 0.6512 | 0.6836 | +0.57% | 4,489,966 |
| Feb 11, 2026 | 0.7916 | 0.8100 | 0.6500 | 0.6797 | -13.96% | 9,196,843 |
| Feb 10, 2026 | 0.8300 | 0.8500 | 0.7900 | 0.7900 | -6.06% | 1,980,020 |
| Feb 9, 2026 | 0.8330 | 0.8601 | 0.7800 | 0.8410 | +3.64% | 2,202,647 |
| Feb 6, 2026 | 0.7680 | 0.8414 | 0.7602 | 0.8115 | +8.20% | 2,532,877 |
| Feb 5, 2026 | 0.8213 | 0.8283 | 0.7500 | 0.7500 | -10.94% | 3,218,177 |
| Feb 4, 2026 | 0.9167 | 0.9250 | 0.8218 | 0.8421 | -7.92% | 3,212,687 |
| Feb 3, 2026 | 0.9318 | 0.9381 | 0.8224 | 0.9145 | +1.41% | 7,272,037 |
| Feb 2, 2026 | 0.7900 | 0.9200 | 0.7749 | 0.9018 | +16.41% | 7,260,848 |
| Jan 30, 2026 | 0.7879 | 0.8130 | 0.7500 | 0.7747 | -1.94% | 3,488,495 |
| Jan 29, 2026 | 0.7114 | 0.8100 | 0.6999 | 0.7900 | +19.70% | 14,266,551 |
| Jan 28, 2026 | 0.7009 | 0.7042 | 0.6515 | 0.6600 | -5.42% | 2,809,946 |
| Jan 27, 2026 | 0.7098 | 0.7134 | 0.6810 | 0.6978 | -1.16% | 1,663,720 |
| Jan 26, 2026 | 0.7300 | 0.7300 | 0.6951 | 0.7060 | -3.33% | 3,206,697 |
| Jan 23, 2026 | 0.7427 | 0.7695 | 0.7300 | 0.7303 | -3.13% | 2,439,245 |
| Jan 22, 2026 | 0.7200 | 0.7860 | 0.7185 | 0.7539 | +5.31% | 3,710,047 |
| Jan 21, 2026 | 0.7190 | 0.7330 | 0.6852 | 0.7159 | +1.95% | 2,123,882 |
| Jan 20, 2026 | 0.7000 | 0.7270 | 0.6718 | 0.7022 | -3.74% | 3,522,283 |
| Jan 16, 2026 | 0.7555 | 0.7650 | 0.7151 | 0.7295 | -1.03% | 3,688,900 |
| Jan 15, 2026 | 0.7724 | 0.7800 | 0.7371 | 0.7371 | -2.68% | 1,719,060 |
| Jan 14, 2026 | 0.7700 | 0.7700 | 0.7305 | 0.7574 | -0.21% | 2,392,911 |
| Jan 13, 2026 | 0.7500 | 0.7700 | 0.7000 | 0.7590 | +2.96% | 2,723,191 |
| Jan 12, 2026 | 0.7800 | 0.7920 | 0.7100 | 0.7372 | -3.58% | 4,330,417 |
| Jan 9, 2026 | 0.7690 | 0.7920 | 0.7511 | 0.7646 | -0.96% | 3,117,490 |
| Jan 8, 2026 | 0.8000 | 0.8000 | 0.7600 | 0.7720 | -3.51% | 3,299,941 |
| Jan 7, 2026 | 0.7500 | 0.8194 | 0.7485 | 0.8001 | +7.41% | 4,598,103 |
| Jan 6, 2026 | 0.7500 | 0.7625 | 0.7181 | 0.7449 | +2.27% | 2,685,151 |
| Jan 5, 2026 | 0.7600 | 0.7627 | 0.7218 | 0.7284 | -0.86% | 3,235,104 |
| Jan 2, 2026 | 0.7253 | 0.7400 | 0.6951 | 0.7347 | +3.26% | 2,160,122 |
| Dec 31, 2025 | 0.6900 | 0.7115 | 0.6800 | 0.7115 | +1.64% | 2,971,127 |
| Dec 30, 2025 | 0.7200 | 0.7300 | 0.7000 | 0.7000 | -2.76% | 2,541,521 |
| Dec 29, 2025 | 0.7323 | 0.7499 | 0.7000 | 0.7199 | -4.54% | 3,140,984 |
| Dec 26, 2025 | 0.7400 | 0.7605 | 0.7100 | 0.7541 | +1.22% | 2,342,265 |
| Dec 24, 2025 | 0.7136 | 0.7570 | 0.7000 | 0.7450 | +5.94% | 2,309,226 |
| Dec 23, 2025 | 0.7363 | 0.7456 | 0.6550 | 0.7032 | -7.12% | 8,564,738 |
| Dec 22, 2025 | 0.7325 | 0.7665 | 0.6801 | 0.7571 | +8.08% | 6,383,924 |
| Dec 19, 2025 | 0.7062 | 0.7121 | 0.6711 | 0.7005 | +4.87% | 4,933,550 |
| Dec 18, 2025 | 0.6985 | 0.7294 | 0.6600 | 0.6680 | +0.15% | 8,968,121 |
| Dec 17, 2025 | 0.7777 | 0.7830 | 0.6600 | 0.6670 | -12.81% | 10,128,762 |
| Dec 16, 2025 | 0.7918 | 0.7925 | 0.7510 | 0.7650 | -4.02% | 6,582,390 |
| Dec 15, 2025 | 0.9000 | 0.9040 | 0.7900 | 0.7970 | -6.24% | 16,261,981 |
| Dec 12, 2025 | 1.05 | 1.05 | 0.7850 | 0.8500 | -37.50% | 66,590,996 |
| Dec 11, 2025 | 1.40 | 1.42 | 1.36 | 1.36 | -2.86% | 3,028,847 |
| Dec 10, 2025 | 1.43 | 1.46 | 1.38 | 1.40 | -0.71% | 1,257,180 |
| Dec 9, 2025 | 1.39 | 1.45 | 1.35 | 1.41 | +1.44% | 1,302,626 |
| Dec 8, 2025 | 1.41 | 1.42 | 1.34 | 1.39 | -1.42% | 1,564,723 |
| Dec 5, 2025 | 1.40 | 1.42 | 1.36 | 1.41 | +2.17% | 1,532,362 |
| Dec 4, 2025 | 1.31 | 1.42 | 1.30 | 1.38 | +3.76% | 2,083,367 |
| Dec 3, 2025 | 1.25 | 1.34 | 1.23 | 1.33 | +9.02% | 1,621,064 |
| Dec 2, 2025 | 1.29 | 1.30 | 1.21 | 1.22 | -4.69% | 1,719,411 |
| Dec 1, 2025 | 1.37 | 1.38 | 1.26 | 1.28 | -8.57% | 1,601,010 |
| Nov 28, 2025 | 1.38 | 1.43 | 1.36 | 1.40 | +2.94% | 1,379,747 |
| Nov 26, 2025 | 1.23 | 1.40 | 1.22 | 1.36 | +10.57% | 2,228,675 |
| Nov 25, 2025 | 1.23 | 1.25 | 1.18 | 1.23 | +0.82% | 1,303,754 |
| Nov 24, 2025 | 1.23 | 1.26 | 1.19 | 1.22 | -0.81% | 1,629,357 |
| Nov 21, 2025 | 1.17 | 1.28 | 1.16 | 1.23 | +6.03% | 2,355,324 |
| Nov 20, 2025 | 1.17 | 1.27 | 1.15 | 1.16 | -2.52% | 2,303,114 |
| Nov 19, 2025 | 1.25 | 1.27 | 1.17 | 1.19 | -7.03% | 2,037,200 |
| Nov 18, 2025 | 1.25 | 1.28 | 1.22 | 1.28 | +1.59% | 2,387,314 |
| Nov 17, 2025 | 1.34 | 1.36 | 1.24 | 1.26 | -5.26% | 2,777,256 |
| Nov 14, 2025 | 1.31 | 1.37 | 1.30 | 1.33 | -2.92% | 1,924,198 |
| Nov 13, 2025 | 1.53 | 1.54 | 1.33 | 1.37 | -11.04% | 3,227,304 |
| Nov 12, 2025 | 1.42 | 1.56 | 1.41 | 1.54 | +8.45% | 3,147,561 |
| Nov 11, 2025 | 1.43 | 1.47 | 1.38 | 1.42 | -0.70% | 2,120,872 |
| Nov 10, 2025 | 1.20 | 1.48 | 1.20 | 1.43 | +11.72% | 6,438,369 |
| Nov 7, 2025 | 1.31 | 1.34 | 1.25 | 1.28 | -5.19% | 5,195,616 |
| Nov 6, 2025 | 1.38 | 1.43 | 1.33 | 1.35 | -2.17% | 2,162,426 |
| Nov 5, 2025 | 1.40 | 1.47 | 1.37 | 1.38 | +0.00% | 2,821,912 |
Daily open, high, low, close and volume for Tenaya Therapeutics, Inc. Common Stock (TNYA). Showing 250 trading days. Unadjusted prices.