Telomir Pharmaceuticals, Inc. (TELO)
NASDAQ: TELO · Real-Time Price · USD
1.450
+0.030 (2.11%)
At close: Apr 28, 2026, 4:00 PM EDT
1.479
+0.029 (2.02%)
After-hours: Apr 28, 2026, 7:43 PM EDT
Telomir Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.43 | 1.48 | 1.39 | 1.45 | 1.45 | 2.11% | 97,488 |
| Apr 27, 2026 | 1.42 | 1.47 | 1.33 | 1.42 | 1.42 | 1.43% | 213,517 |
| Apr 24, 2026 | 1.39 | 1.44 | 1.33 | 1.40 | 1.40 | 1.45% | 59,204 |
| Apr 23, 2026 | 1.38 | 1.41 | 1.33 | 1.38 | 1.38 | 0.73% | 82,357 |
| Apr 22, 2026 | 1.40 | 1.43 | 1.35 | 1.37 | 1.37 | -1.44% | 63,715 |
| Apr 21, 2026 | 1.47 | 1.47 | 1.38 | 1.39 | 1.39 | -6.08% | 63,109 |
| Apr 20, 2026 | 1.45 | 1.49 | 1.30 | 1.48 | 1.48 | 2.07% | 193,492 |
| Apr 17, 2026 | 1.35 | 1.49 | 1.35 | 1.45 | 1.45 | 8.21% | 184,039 |
| Apr 16, 2026 | 1.35 | 1.37 | 1.30 | 1.34 | 1.34 | - | 87,717 |
| Apr 15, 2026 | 1.29 | 1.34 | 1.28 | 1.34 | 1.34 | 2.29% | 40,388 |
| Apr 14, 2026 | 1.33 | 1.36 | 1.26 | 1.31 | 1.31 | 0.77% | 220,806 |
| Apr 13, 2026 | 1.24 | 1.35 | 1.14 | 1.30 | 1.30 | 6.56% | 74,117 |
| Apr 10, 2026 | 1.27 | 1.31 | 1.21 | 1.22 | 1.22 | -3.17% | 50,925 |
| Apr 9, 2026 | 1.31 | 1.33 | 1.24 | 1.26 | 1.26 | -5.26% | 67,426 |
| Apr 8, 2026 | 1.32 | 1.35 | 1.30 | 1.33 | 1.33 | 0.76% | 52,006 |
| Apr 7, 2026 | 1.27 | 1.32 | 1.23 | 1.32 | 1.32 | 1.54% | 44,818 |
| Apr 6, 2026 | 1.25 | 1.30 | 1.25 | 1.30 | 1.30 | 2.36% | 25,699 |
| Apr 2, 2026 | 1.31 | 1.33 | 1.25 | 1.27 | 1.27 | -3.79% | 87,318 |
| Apr 1, 2026 | 1.27 | 1.34 | 1.25 | 1.32 | 1.32 | 1.54% | 85,604 |
| Mar 31, 2026 | 1.18 | 1.30 | 1.16 | 1.30 | 1.30 | 14.04% | 110,193 |
| Mar 30, 2026 | 1.24 | 1.26 | 1.10 | 1.14 | 1.14 | -8.80% | 124,976 |
| Mar 27, 2026 | 1.25 | 1.26 | 1.21 | 1.25 | 1.25 | -0.79% | 77,742 |
| Mar 26, 2026 | 1.29 | 1.33 | 1.22 | 1.26 | 1.26 | -5.26% | 71,959 |
| Mar 25, 2026 | 1.27 | 1.33 | 1.26 | 1.33 | 1.33 | 3.91% | 61,190 |
| Mar 24, 2026 | 1.26 | 1.29 | 1.23 | 1.28 | 1.28 | - | 57,517 |
| Mar 23, 2026 | 1.30 | 1.30 | 1.23 | 1.28 | 1.28 | -3.03% | 104,542 |
| Mar 20, 2026 | 1.29 | 1.33 | 1.25 | 1.32 | 1.32 | - | 94,336 |
| Mar 19, 2026 | 1.26 | 1.32 | 1.23 | 1.32 | 1.32 | 3.94% | 60,245 |
| Mar 18, 2026 | 1.32 | 1.33 | 1.20 | 1.27 | 1.27 | -5.93% | 136,902 |
| Mar 17, 2026 | 1.31 | 1.35 | 1.30 | 1.35 | 1.35 | 0.75% | 36,741 |
| Mar 16, 2026 | 1.31 | 1.36 | 1.31 | 1.34 | 1.34 | 1.52% | 54,443 |
| Mar 13, 2026 | 1.40 | 1.40 | 1.28 | 1.32 | 1.32 | -5.71% | 58,321 |
| Mar 12, 2026 | 1.41 | 1.45 | 1.37 | 1.40 | 1.40 | -1.41% | 72,517 |
| Mar 11, 2026 | 1.27 | 1.43 | 1.27 | 1.42 | 1.42 | 9.23% | 121,780 |
| Mar 10, 2026 | 1.30 | 1.35 | 1.25 | 1.30 | 1.30 | -2.26% | 107,759 |
| Mar 9, 2026 | 1.22 | 1.34 | 1.22 | 1.33 | 1.33 | 6.40% | 52,221 |
| Mar 6, 2026 | 1.25 | 1.29 | 1.22 | 1.25 | 1.25 | -3.85% | 67,022 |
| Mar 5, 2026 | 1.32 | 1.35 | 1.25 | 1.30 | 1.30 | -2.99% | 38,022 |
| Mar 4, 2026 | 1.31 | 1.37 | 1.30 | 1.34 | 1.34 | 2.68% | 90,564 |
| Mar 3, 2026 | 1.22 | 1.32 | 1.18 | 1.31 | 1.31 | 5.24% | 83,124 |
| Mar 2, 2026 | 1.20 | 1.26 | 1.13 | 1.24 | 1.24 | -2.36% | 99,062 |
| Feb 27, 2026 | 1.30 | 1.30 | 1.23 | 1.27 | 1.27 | -3.05% | 60,317 |
| Feb 26, 2026 | 1.29 | 1.33 | 1.25 | 1.31 | 1.31 | 1.55% | 146,281 |
| Feb 25, 2026 | 1.21 | 1.32 | 1.21 | 1.29 | 1.29 | 6.61% | 122,982 |
| Feb 24, 2026 | 1.13 | 1.22 | 1.12 | 1.21 | 1.21 | 6.14% | 96,915 |
| Feb 23, 2026 | 1.13 | 1.15 | 1.11 | 1.14 | 1.14 | - | 81,153 |
| Feb 20, 2026 | 1.13 | 1.16 | 1.12 | 1.14 | 1.14 | 0.88% | 126,090 |
| Feb 19, 2026 | 1.14 | 1.16 | 1.12 | 1.13 | 1.13 | -4.24% | 67,928 |
| Feb 18, 2026 | 1.13 | 1.18 | 1.11 | 1.18 | 1.18 | 2.61% | 48,173 |
| Feb 17, 2026 | 1.12 | 1.17 | 1.10 | 1.15 | 1.15 | 5.50% | 95,835 |
| Feb 13, 2026 | 1.10 | 1.12 | 1.06 | 1.09 | 1.09 | 0.93% | 68,465 |
| Feb 12, 2026 | 1.13 | 1.16 | 1.05 | 1.08 | 1.08 | -3.57% | 182,500 |
| Feb 11, 2026 | 1.17 | 1.17 | 1.12 | 1.12 | 1.12 | -4.27% | 105,582 |
| Feb 10, 2026 | 1.18 | 1.20 | 1.15 | 1.17 | 1.17 | 0.86% | 51,619 |
| Feb 9, 2026 | 1.15 | 1.18 | 1.11 | 1.16 | 1.16 | 0.87% | 74,383 |
| Feb 6, 2026 | 1.11 | 1.19 | 1.11 | 1.15 | 1.15 | 2.68% | 120,082 |
| Feb 5, 2026 | 1.17 | 1.20 | 1.07 | 1.12 | 1.12 | -3.45% | 300,859 |
| Feb 4, 2026 | 1.17 | 1.19 | 1.12 | 1.16 | 1.16 | -1.69% | 113,825 |
| Feb 3, 2026 | 1.20 | 1.22 | 1.15 | 1.18 | 1.18 | -3.28% | 102,265 |
| Feb 2, 2026 | 1.13 | 1.24 | 1.13 | 1.22 | 1.22 | 7.02% | 193,303 |
| Jan 30, 2026 | 1.22 | 1.22 | 1.11 | 1.14 | 1.14 | -6.56% | 472,348 |
| Jan 29, 2026 | 1.28 | 1.28 | 1.20 | 1.22 | 1.22 | -3.17% | 187,948 |
| Jan 28, 2026 | 1.32 | 1.32 | 1.26 | 1.26 | 1.26 | -4.55% | 180,658 |
| Jan 27, 2026 | 1.32 | 1.32 | 1.29 | 1.32 | 1.32 | - | 119,186 |
| Jan 26, 2026 | 1.34 | 1.35 | 1.31 | 1.32 | 1.32 | -1.49% | 69,748 |
| Jan 23, 2026 | 1.34 | 1.36 | 1.33 | 1.34 | 1.34 | - | 71,238 |
| Jan 22, 2026 | 1.32 | 1.36 | 1.32 | 1.34 | 1.34 | 1.52% | 87,454 |
| Jan 21, 2026 | 1.35 | 1.37 | 1.31 | 1.32 | 1.32 | -0.75% | 98,099 |
| Jan 20, 2026 | 1.33 | 1.37 | 1.33 | 1.33 | 1.33 | -4.32% | 178,725 |
| Jan 16, 2026 | 1.36 | 1.41 | 1.36 | 1.39 | 1.39 | 1.46% | 150,866 |
| Jan 15, 2026 | 1.36 | 1.39 | 1.33 | 1.37 | 1.37 | 1.48% | 157,695 |
| Jan 14, 2026 | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | 1.50% | 104,147 |
| Jan 13, 2026 | 1.36 | 1.36 | 1.33 | 1.33 | 1.33 | -1.48% | 85,803 |
| Jan 12, 2026 | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | -0.74% | 97,773 |
| Jan 9, 2026 | 1.43 | 1.44 | 1.35 | 1.36 | 1.36 | -4.23% | 270,720 |
| Jan 8, 2026 | 1.46 | 1.46 | 1.41 | 1.42 | 1.42 | -3.07% | 81,942 |
| Jan 7, 2026 | 1.44 | 1.47 | 1.43 | 1.47 | 1.47 | 1.03% | 86,838 |
| Jan 6, 2026 | 1.47 | 1.48 | 1.40 | 1.45 | 1.45 | -2.68% | 129,849 |
| Jan 5, 2026 | 1.37 | 1.49 | 1.35 | 1.49 | 1.49 | 11.19% | 521,167 |
| Jan 2, 2026 | 1.39 | 1.40 | 1.31 | 1.34 | 1.34 | 0.75% | 277,033 |
| Dec 31, 2025 | 1.34 | 1.36 | 1.31 | 1.33 | 1.33 | -0.75% | 218,336 |
| Dec 30, 2025 | 1.35 | 1.37 | 1.32 | 1.34 | 1.34 | 0.75% | 190,069 |
| Dec 29, 2025 | 1.43 | 1.46 | 1.32 | 1.33 | 1.33 | -8.90% | 609,829 |
| Dec 26, 2025 | 1.42 | 1.46 | 1.39 | 1.46 | 1.46 | 2.82% | 187,743 |
| Dec 24, 2025 | 1.42 | 1.42 | 1.37 | 1.42 | 1.42 | 1.43% | 193,921 |
| Dec 23, 2025 | 1.39 | 1.44 | 1.39 | 1.40 | 1.40 | -2.10% | 115,002 |
| Dec 22, 2025 | 1.40 | 1.45 | 1.39 | 1.43 | 1.43 | 1.42% | 278,553 |
| Dec 19, 2025 | 1.39 | 1.41 | 1.36 | 1.41 | 1.41 | 2.92% | 283,261 |
| 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 |