Tharimmune, Inc. - Common Stock (THAR)
4.7400
+0.00 (0.00%)
NASDAQ · Last Trade: Mar 8th, 12:35 AM EST
Historical Prices For Tharimmune, Inc. - Common Stock (THAR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/17/2026 | 4.48 | 0.00 | 4.74 | 4.74 | 0 | 4.74 |
| 2/13/2026 | 4.21 | 4.64 | 4.21 | 4.48 | 469,586 | 4.48 |
| 2/12/2026 | 4.41 | 4.41 | 4.15 | 4.28 | 432,480 | 4.28 |
| 2/11/2026 | 4.66 | 4.66 | 4.19 | 4.35 | 718,433 | 4.35 |
| 2/10/2026 | 4.33 | 4.83 | 4.30 | 4.66 | 984,675 | 4.66 |
| 2/09/2026 | 4.10 | 4.40 | 3.82 | 4.37 | 1,349,175 | 4.37 |
| 2/06/2026 | 4.16 | 4.20 | 4.00 | 4.14 | 1,100,484 | 4.14 |
| 2/05/2026 | 4.35 | 4.49 | 3.85 | 3.93 | 1,362,334 | 3.93 |
| 2/04/2026 | 5.26 | 5.36 | 4.52 | 4.73 | 1,863,853 | 4.73 |
| 2/03/2026 | 5.68 | 5.80 | 5.05 | 5.37 | 2,045,330 | 5.37 |
| 2/02/2026 | 5.24 | 5.83 | 5.04 | 5.48 | 3,415,974 | 5.48 |
| 1/30/2026 | 4.37 | 5.00 | 3.97 | 4.89 | 3,568,033 | 4.89 |
| 1/29/2026 | 4.13 | 4.79 | 3.79 | 4.47 | 4,182,269 | 4.47 |
| 1/28/2026 | 3.63 | 4.23 | 3.63 | 4.05 | 2,468,761 | 4.05 |
| 1/27/2026 | 3.30 | 3.74 | 3.20 | 3.59 | 2,312,693 | 3.59 |
| 1/26/2026 | 3.06 | 3.33 | 2.96 | 3.23 | 1,262,678 | 3.23 |
| 1/23/2026 | 3.02 | 3.09 | 2.92 | 2.96 | 360,922 | 2.96 |
| 1/22/2026 | 2.87 | 3.06 | 2.80 | 3.01 | 486,479 | 3.01 |
| 1/21/2026 | 2.95 | 2.96 | 2.71 | 2.79 | 475,252 | 2.79 |
| 1/20/2026 | 2.84 | 3.05 | 2.83 | 2.92 | 563,429 | 2.92 |
| 1/16/2026 | 2.94 | 3.03 | 2.91 | 2.92 | 288,349 | 2.92 |
| 1/15/2026 | 3.04 | 3.04 | 2.88 | 2.96 | 349,271 | 2.96 |
| 1/14/2026 | 2.92 | 3.09 | 2.82 | 3.06 | 303,616 | 3.06 |
| 1/13/2026 | 3.05 | 3.05 | 2.76 | 2.89 | 448,155 | 2.89 |
| 1/12/2026 | 2.85 | 3.03 | 2.84 | 3.01 | 392,595 | 3.01 |
| 1/09/2026 | 2.94 | 2.98 | 2.77 | 2.79 | 341,637 | 2.79 |
| 1/08/2026 | 3.01 | 3.04 | 2.88 | 2.91 | 403,790 | 2.91 |
| 1/07/2026 | 3.09 | 3.09 | 2.94 | 3.01 | 354,545 | 3.01 |
| 1/06/2026 | 3.19 | 3.27 | 2.95 | 3.09 | 555,747 | 3.09 |
| 1/05/2026 | 3.42 | 3.44 | 3.02 | 3.19 | 907,782 | 3.19 |
| 1/02/2026 | 3.19 | 3.56 | 3.15 | 3.38 | 1,108,716 | 3.38 |
| 12/31/2025 | 3.05 | 3.10 | 2.84 | 3.03 | 453,406 | 3.03 |
| 12/30/2025 | 2.94 | 3.20 | 2.82 | 2.99 | 1,200,869 | 2.99 |
| 12/29/2025 | 2.65 | 2.89 | 2.60 | 2.82 | 747,971 | 2.82 |
| 12/26/2025 | 2.49 | 2.59 | 2.49 | 2.59 | 134,588 | 2.59 |
| 12/24/2025 | 2.48 | 2.62 | 2.43 | 2.56 | 240,385 | 2.56 |
| 12/23/2025 | 2.49 | 2.49 | 2.38 | 2.45 | 264,709 | 2.45 |
| 12/22/2025 | 2.54 | 2.58 | 2.37 | 2.49 | 721,117 | 2.49 |
| 12/19/2025 | 2.32 | 2.44 | 2.25 | 2.32 | 1,398,892 | 2.32 |
| 12/18/2025 | 2.40 | 2.57 | 2.20 | 2.22 | 654,443 | 2.22 |
| 12/17/2025 | 2.39 | 2.41 | 2.32 | 2.36 | 716,742 | 2.36 |
| 12/16/2025 | 2.41 | 2.45 | 2.35 | 2.41 | 179,681 | 2.41 |
| 12/15/2025 | 2.46 | 2.47 | 2.32 | 2.40 | 390,888 | 2.40 |
| 12/12/2025 | 2.50 | 2.64 | 2.36 | 2.39 | 205,332 | 2.39 |
| 12/11/2025 | 2.65 | 2.71 | 2.53 | 2.53 | 380,856 | 2.53 |
| 12/10/2025 | 2.56 | 2.75 | 2.54 | 2.69 | 225,790 | 2.69 |
| 12/09/2025 | 2.48 | 2.69 | 2.44 | 2.60 | 287,640 | 2.60 |
| 12/08/2025 | 2.38 | 2.53 | 2.38 | 2.52 | 297,792 | 2.52 |