Tharimmune, Inc. - Common Stock (THAR)
3.0900
+0.1900 (6.55%)
NASDAQ · Last Trade: Oct 24th, 6:10 PM EDT
Historical Prices For Tharimmune, Inc. - Common Stock (THAR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/23/2025 | 2.80 | 2.91 | 2.77 | 2.90 | 235,034 | 2.90 |
| 10/22/2025 | 3.10 | 3.10 | 2.68 | 2.70 | 394,597 | 2.70 |
| 10/21/2025 | 3.07 | 3.16 | 2.95 | 2.99 | 224,019 | 2.99 |
| 10/20/2025 | 2.94 | 3.18 | 2.91 | 3.16 | 240,808 | 3.16 |
| 10/17/2025 | 2.88 | 2.97 | 2.79 | 2.87 | 127,514 | 2.87 |
| 10/16/2025 | 3.16 | 3.20 | 2.81 | 2.88 | 343,899 | 2.88 |
| 10/15/2025 | 3.12 | 3.30 | 3.08 | 3.16 | 282,132 | 3.16 |
| 10/14/2025 | 2.92 | 3.15 | 2.80 | 3.12 | 138,347 | 3.12 |
| 10/13/2025 | 2.85 | 3.00 | 2.78 | 2.92 | 215,033 | 2.92 |
| 10/10/2025 | 3.22 | 3.52 | 2.95 | 2.98 | 638,598 | 2.98 |
| 10/09/2025 | 3.23 | 3.24 | 3.10 | 3.16 | 246,417 | 3.16 |
| 10/08/2025 | 3.05 | 3.40 | 2.97 | 3.18 | 516,096 | 3.18 |
| 10/07/2025 | 2.93 | 3.08 | 2.88 | 3.02 | 274,989 | 3.02 |
| 10/06/2025 | 2.95 | 3.05 | 2.92 | 3.03 | 209,859 | 3.03 |
| 10/03/2025 | 3.09 | 3.10 | 2.90 | 2.91 | 162,662 | 2.91 |
| 10/02/2025 | 3.04 | 3.17 | 2.98 | 3.05 | 265,933 | 3.05 |
| 10/01/2025 | 2.86 | 3.16 | 2.85 | 3.15 | 326,367 | 3.15 |
| 9/30/2025 | 2.98 | 2.98 | 2.81 | 2.84 | 148,779 | 2.84 |
| 9/29/2025 | 3.01 | 3.14 | 2.89 | 2.90 | 213,461 | 2.90 |
| 9/26/2025 | 3.03 | 3.08 | 2.91 | 3.02 | 233,104 | 3.02 |
| 9/25/2025 | 2.89 | 2.97 | 2.82 | 2.91 | 272,058 | 2.91 |
| 9/24/2025 | 2.73 | 3.33 | 2.62 | 2.96 | 1,335,341 | 2.96 |
| 9/23/2025 | 2.91 | 2.92 | 2.82 | 2.82 | 271,800 | 2.82 |
| 9/22/2025 | 3.13 | 3.16 | 2.79 | 2.91 | 1,041,172 | 2.91 |
| 9/19/2025 | 2.60 | 3.89 | 2.53 | 3.60 | 3,881,317 | 3.60 |
| 9/18/2025 | 2.79 | 2.79 | 2.58 | 2.66 | 434,664 | 2.66 |
| 9/17/2025 | 2.79 | 2.87 | 2.54 | 2.68 | 745,721 | 2.68 |
| 9/16/2025 | 2.98 | 2.99 | 2.81 | 2.88 | 349,718 | 2.88 |
| 9/15/2025 | 3.12 | 3.26 | 2.82 | 2.94 | 625,890 | 2.94 |
| 9/12/2025 | 3.32 | 3.46 | 3.13 | 3.14 | 730,149 | 3.14 |
| 9/11/2025 | 2.92 | 3.20 | 2.92 | 3.13 | 801,749 | 3.13 |
| 9/10/2025 | 2.81 | 3.46 | 2.81 | 3.05 | 1,819,770 | 3.05 |
| 9/09/2025 | 2.83 | 3.14 | 2.75 | 2.79 | 988,614 | 2.79 |
| 9/08/2025 | 3.51 | 3.63 | 2.94 | 2.96 | 1,389,061 | 2.96 |
| 9/05/2025 | 4.19 | 4.70 | 3.57 | 3.68 | 2,414,907 | 3.68 |
| 9/04/2025 | 4.72 | 4.77 | 3.70 | 3.99 | 1,605,536 | 3.99 |
| 9/03/2025 | 5.12 | 5.23 | 4.54 | 4.77 | 1,275,229 | 4.77 |
| 9/02/2025 | 5.55 | 5.80 | 5.10 | 5.20 | 1,618,077 | 5.20 |
| 8/29/2025 | 6.49 | 7.25 | 5.76 | 5.95 | 5,506,389 | 5.95 |
| 8/28/2025 | 4.98 | 7.18 | 4.98 | 6.05 | 20,255,335 | 6.05 |
| 8/27/2025 | 5.65 | 6.04 | 4.94 | 4.96 | 4,221,551 | 4.96 |
| 8/26/2025 | 7.95 | 8.05 | 5.76 | 6.11 | 9,933,886 | 6.11 |
| 8/25/2025 | 4.97 | 9.08 | 4.80 | 7.71 | 79,443,511 | 7.71 |
| 8/22/2025 | 4.50 | 5.34 | 4.31 | 4.72 | 12,839,727 | 4.72 |
| 8/21/2025 | 4.97 | 6.09 | 4.13 | 4.97 | 113,381,728 | 4.97 |
| 8/20/2025 | 1.41 | 4.05 | 1.34 | 3.59 | 364,643,509 | 3.59 |
| 8/19/2025 | 1.26 | 1.26 | 1.08 | 1.17 | 126,426 | 1.17 |
| 8/18/2025 | 1.37 | 1.37 | 1.27 | 1.30 | 31,143 | 1.30 |
| 8/15/2025 | 1.26 | 1.35 | 1.26 | 1.35 | 23,627 | 1.35 |
| 8/14/2025 | 1.27 | 1.32 | 1.15 | 1.32 | 79,821 | 1.32 |
| 8/13/2025 | 1.47 | 1.66 | 1.28 | 1.32 | 1,669,585 | 1.32 |
| 8/12/2025 | 1.22 | 1.41 | 1.22 | 1.40 | 51,832 | 1.40 |
| 8/11/2025 | 1.27 | 1.30 | 1.17 | 1.20 | 44,549 | 1.20 |
| 8/08/2025 | 1.26 | 1.26 | 1.23 | 1.23 | 6,256 | 1.23 |
| 8/07/2025 | 1.26 | 1.32 | 1.22 | 1.26 | 18,033 | 1.26 |
| 8/06/2025 | 1.24 | 1.26 | 1.20 | 1.21 | 19,645 | 1.21 |
| 8/05/2025 | 1.30 | 1.35 | 1.20 | 1.22 | 81,590 | 1.22 |
| 8/04/2025 | 1.24 | 1.36 | 1.24 | 1.33 | 63,235 | 1.33 |
| 8/01/2025 | 1.25 | 1.26 | 1.21 | 1.24 | 17,180 | 1.24 |
| 7/31/2025 | 1.32 | 1.32 | 1.25 | 1.25 | 11,239 | 1.25 |
| 7/30/2025 | 1.31 | 1.34 | 1.31 | 1.32 | 37,375 | 1.32 |
| 7/29/2025 | 1.47 | 1.47 | 1.34 | 1.34 | 60,737 | 1.34 |
| 7/28/2025 | 1.52 | 1.53 | 1.46 | 1.46 | 14,554 | 1.46 |
| 7/25/2025 | 1.54 | 1.54 | 1.49 | 1.49 | 30,817 | 1.49 |