Telomir Pharmaceuticals, Inc. (TELO)
NASDAQ: TELO · Real-Time Price · USD
1.240
-0.060 (-4.62%)
Mar 6, 2026, 11:20 AM EST - Market open
Telomir Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.25 | 1.28 | 1.24 | 1.28 | - | -1.54% | 13,165 |
| Mar 5, 2026 | 1.32 | 1.35 | 1.25 | 1.30 | 1.30 | -2.99% | 37,193 |
| Mar 4, 2026 | 1.31 | 1.37 | 1.30 | 1.34 | 1.34 | 2.68% | 90,154 |
| Mar 3, 2026 | 1.22 | 1.32 | 1.18 | 1.31 | 1.31 | 5.24% | 82,135 |
| Mar 2, 2026 | 1.20 | 1.26 | 1.13 | 1.24 | 1.24 | -2.36% | 98,556 |
| Feb 27, 2026 | 1.30 | 1.30 | 1.23 | 1.27 | 1.27 | -3.05% | 57,012 |
| Feb 26, 2026 | 1.29 | 1.33 | 1.25 | 1.31 | 1.31 | 1.55% | 146,245 |
| Feb 25, 2026 | 1.21 | 1.32 | 1.21 | 1.29 | 1.29 | 6.61% | 121,758 |
| Feb 24, 2026 | 1.13 | 1.22 | 1.12 | 1.21 | 1.21 | 6.14% | 96,878 |
| Feb 23, 2026 | 1.13 | 1.15 | 1.11 | 1.14 | 1.14 | - | 80,388 |
| Feb 20, 2026 | 1.13 | 1.16 | 1.12 | 1.14 | 1.14 | 0.88% | 125,666 |
| Feb 19, 2026 | 1.14 | 1.16 | 1.12 | 1.13 | 1.13 | -4.24% | 66,907 |
| Feb 18, 2026 | 1.13 | 1.18 | 1.11 | 1.18 | 1.18 | 2.61% | 41,743 |
| Feb 17, 2026 | 1.12 | 1.17 | 1.10 | 1.15 | 1.15 | 5.50% | 95,623 |
| Feb 13, 2026 | 1.10 | 1.12 | 1.06 | 1.09 | 1.09 | 0.93% | 66,965 |
| Feb 12, 2026 | 1.13 | 1.16 | 1.05 | 1.08 | 1.08 | -3.57% | 182,056 |
| Feb 11, 2026 | 1.17 | 1.17 | 1.12 | 1.12 | 1.12 | -4.27% | 105,082 |
| Feb 10, 2026 | 1.18 | 1.20 | 1.15 | 1.17 | 1.17 | 0.86% | 51,609 |
| Feb 9, 2026 | 1.15 | 1.18 | 1.11 | 1.16 | 1.16 | 0.87% | 74,289 |
| Feb 6, 2026 | 1.11 | 1.19 | 1.11 | 1.15 | 1.15 | 2.68% | 119,290 |
| Feb 5, 2026 | 1.17 | 1.20 | 1.07 | 1.12 | 1.12 | -3.45% | 300,160 |
| Feb 4, 2026 | 1.17 | 1.19 | 1.12 | 1.16 | 1.16 | -1.69% | 113,287 |
| Feb 3, 2026 | 1.20 | 1.22 | 1.15 | 1.18 | 1.18 | -3.28% | 102,238 |
| Feb 2, 2026 | 1.13 | 1.24 | 1.13 | 1.22 | 1.22 | 7.02% | 192,804 |
| Jan 30, 2026 | 1.22 | 1.22 | 1.11 | 1.14 | 1.14 | -6.56% | 471,449 |
| Jan 29, 2026 | 1.28 | 1.28 | 1.20 | 1.22 | 1.22 | -3.17% | 182,023 |
| Jan 28, 2026 | 1.32 | 1.32 | 1.26 | 1.26 | 1.26 | -4.55% | 173,029 |
| Jan 27, 2026 | 1.32 | 1.32 | 1.29 | 1.32 | 1.32 | - | 114,655 |
| Jan 26, 2026 | 1.34 | 1.35 | 1.31 | 1.32 | 1.32 | -1.49% | 65,521 |
| Jan 23, 2026 | 1.34 | 1.36 | 1.33 | 1.34 | 1.34 | - | 65,169 |
| Jan 22, 2026 | 1.32 | 1.36 | 1.32 | 1.34 | 1.34 | 1.52% | 84,639 |
| Jan 21, 2026 | 1.35 | 1.37 | 1.31 | 1.32 | 1.32 | -0.75% | 97,230 |
| Jan 20, 2026 | 1.33 | 1.37 | 1.33 | 1.33 | 1.33 | -4.32% | 176,540 |
| Jan 16, 2026 | 1.36 | 1.41 | 1.36 | 1.39 | 1.39 | 1.46% | 149,710 |
| Jan 15, 2026 | 1.36 | 1.39 | 1.33 | 1.37 | 1.37 | 1.48% | 156,599 |
| Jan 14, 2026 | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | 1.50% | 102,881 |
| Jan 13, 2026 | 1.36 | 1.36 | 1.33 | 1.33 | 1.33 | -1.48% | 83,681 |
| Jan 12, 2026 | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | -0.74% | 85,457 |
| Jan 9, 2026 | 1.43 | 1.44 | 1.35 | 1.36 | 1.36 | -4.23% | 236,227 |
| Jan 8, 2026 | 1.46 | 1.46 | 1.41 | 1.42 | 1.42 | -3.07% | 80,550 |
| Jan 7, 2026 | 1.44 | 1.47 | 1.43 | 1.47 | 1.47 | 1.03% | 80,503 |
| Jan 6, 2026 | 1.47 | 1.48 | 1.40 | 1.45 | 1.45 | -2.68% | 125,890 |
| Jan 5, 2026 | 1.37 | 1.49 | 1.35 | 1.49 | 1.49 | 11.19% | 508,087 |
| Jan 2, 2026 | 1.39 | 1.40 | 1.31 | 1.34 | 1.34 | 0.75% | 275,238 |
| Dec 31, 2025 | 1.34 | 1.36 | 1.31 | 1.33 | 1.33 | -0.75% | 207,248 |
| Dec 30, 2025 | 1.35 | 1.37 | 1.32 | 1.34 | 1.34 | 0.75% | 188,839 |
| Dec 29, 2025 | 1.43 | 1.46 | 1.32 | 1.33 | 1.33 | -8.90% | 575,768 |
| Dec 26, 2025 | 1.42 | 1.46 | 1.39 | 1.46 | 1.46 | 2.82% | 186,013 |
| Dec 24, 2025 | 1.42 | 1.42 | 1.37 | 1.42 | 1.42 | 1.43% | 191,631 |
| Dec 23, 2025 | 1.39 | 1.44 | 1.39 | 1.40 | 1.40 | -2.10% | 104,545 |
| Dec 22, 2025 | 1.40 | 1.45 | 1.39 | 1.43 | 1.43 | 1.42% | 272,198 |
| Dec 19, 2025 | 1.39 | 1.41 | 1.36 | 1.41 | 1.41 | 2.92% | 259,099 |
| Dec 18, 2025 | 1.38 | 1.42 | 1.35 | 1.37 | 1.37 | 1.48% | 240,693 |
| Dec 17, 2025 | 1.41 | 1.41 | 1.34 | 1.35 | 1.35 | -3.57% | 163,218 |
| Dec 16, 2025 | 1.40 | 1.42 | 1.37 | 1.40 | 1.40 | -1.41% | 163,755 |
| Dec 15, 2025 | 1.47 | 1.48 | 1.41 | 1.42 | 1.42 | -2.07% | 233,058 |
| Dec 12, 2025 | 1.48 | 1.49 | 1.41 | 1.45 | 1.45 | -2.03% | 185,426 |
| Dec 11, 2025 | 1.40 | 1.49 | 1.37 | 1.48 | 1.48 | 4.96% | 489,067 |
| Dec 10, 2025 | 1.40 | 1.43 | 1.38 | 1.41 | 1.41 | -1.40% | 202,306 |
| Dec 9, 2025 | 1.41 | 1.44 | 1.37 | 1.43 | 1.43 | 1.42% | 148,750 |
| Dec 8, 2025 | 1.38 | 1.45 | 1.35 | 1.41 | 1.41 | 2.92% | 472,729 |
| Dec 5, 2025 | 1.38 | 1.38 | 1.34 | 1.37 | 1.37 | 0.74% | 141,918 |
| Dec 4, 2025 | 1.33 | 1.38 | 1.30 | 1.36 | 1.36 | 3.03% | 232,873 |
| Dec 3, 2025 | 1.28 | 1.33 | 1.27 | 1.32 | 1.32 | 2.33% | 179,834 |
| Dec 2, 2025 | 1.30 | 1.32 | 1.28 | 1.29 | 1.29 | - | 123,555 |
| Dec 1, 2025 | 1.31 | 1.33 | 1.27 | 1.29 | 1.29 | -3.73% | 241,712 |
| Nov 28, 2025 | 1.33 | 1.36 | 1.29 | 1.34 | 1.34 | 1.52% | 311,524 |
| Nov 26, 2025 | 1.33 | 1.35 | 1.29 | 1.32 | 1.32 | 0.76% | 275,412 |
| Nov 25, 2025 | 1.27 | 1.33 | 1.26 | 1.31 | 1.31 | 3.15% | 394,051 |
| Nov 24, 2025 | 1.28 | 1.29 | 1.21 | 1.27 | 1.27 | -0.78% | 467,603 |
| Nov 21, 2025 | 1.43 | 1.46 | 1.23 | 1.28 | 1.28 | -7.91% | 6,095,278 |
| Nov 20, 2025 | 1.46 | 1.47 | 1.38 | 1.39 | 1.39 | -2.80% | 336,326 |
| Nov 19, 2025 | 1.42 | 1.45 | 1.39 | 1.43 | 1.43 | - | 163,345 |
| Nov 18, 2025 | 1.40 | 1.44 | 1.35 | 1.43 | 1.43 | 2.14% | 215,243 |
| Nov 17, 2025 | 1.37 | 1.40 | 1.33 | 1.40 | 1.40 | 3.70% | 224,014 |
| Nov 14, 2025 | 1.30 | 1.38 | 1.28 | 1.35 | 1.35 | 3.85% | 381,814 |
| Nov 13, 2025 | 1.32 | 1.37 | 1.30 | 1.30 | 1.30 | -3.70% | 307,900 |
| Nov 12, 2025 | 1.40 | 1.47 | 1.34 | 1.35 | 1.35 | -4.93% | 1,851,108 |
| Nov 11, 2025 | 1.34 | 1.43 | 1.32 | 1.42 | 1.42 | 3.65% | 418,610 |
| Nov 10, 2025 | 1.32 | 1.40 | 1.32 | 1.37 | 1.37 | 4.58% | 242,577 |
| Nov 7, 2025 | 1.33 | 1.33 | 1.27 | 1.31 | 1.31 | -2.96% | 286,556 |
| Nov 6, 2025 | 1.37 | 1.39 | 1.34 | 1.35 | 1.35 | -2.88% | 348,352 |
| Nov 5, 2025 | 1.41 | 1.42 | 1.37 | 1.39 | 1.39 | -1.42% | 223,460 |
| Nov 4, 2025 | 1.50 | 1.51 | 1.41 | 1.41 | 1.41 | -6.00% | 524,241 |
| Nov 3, 2025 | 1.53 | 1.55 | 1.50 | 1.50 | 1.50 | -3.85% | 223,688 |
| Oct 31, 2025 | 1.49 | 1.56 | 1.49 | 1.56 | 1.56 | 4.00% | 371,706 |
| Oct 30, 2025 | 1.50 | 1.52 | 1.50 | 1.50 | 1.50 | - | 353,185 |
| Oct 29, 2025 | 1.53 | 1.58 | 1.50 | 1.50 | 1.50 | -0.66% | 623,325 |
| Oct 28, 2025 | 1.54 | 1.56 | 1.50 | 1.51 | 1.51 | -3.82% | 570,395 |
| Oct 27, 2025 | 1.53 | 1.58 | 1.51 | 1.57 | 1.57 | 4.67% | 652,861 |
| Oct 24, 2025 | 1.47 | 1.55 | 1.39 | 1.50 | 1.50 | 1.35% | 1,251,230 |
| Oct 23, 2025 | 1.39 | 1.57 | 1.39 | 1.48 | 1.48 | 7.25% | 7,144,144 |
| Oct 22, 2025 | 1.50 | 1.51 | 1.35 | 1.38 | 1.38 | -8.00% | 1,534,708 |
| Oct 21, 2025 | 1.63 | 1.70 | 1.50 | 1.50 | 1.50 | -9.64% | 2,301,714 |
| Oct 20, 2025 | 1.58 | 1.69 | 1.58 | 1.66 | 1.66 | 5.73% | 4,996,794 |
| Oct 17, 2025 | 1.56 | 1.64 | 1.52 | 1.57 | 1.57 | -3.09% | 544,794 |
| Oct 16, 2025 | 1.71 | 1.75 | 1.61 | 1.62 | 1.62 | -6.36% | 924,735 |
| Oct 15, 2025 | 1.65 | 1.75 | 1.63 | 1.73 | 1.73 | 5.49% | 1,074,645 |
| Oct 14, 2025 | 1.75 | 1.75 | 1.63 | 1.64 | 1.64 | 2.50% | 2,214,252 |
| Oct 13, 2025 | 1.54 | 1.65 | 1.53 | 1.60 | 1.60 | -3.03% | 976,124 |