Tharimmune, Inc. (THAR)
NASDAQ: THAR · Real-Time Price · USD
2.390
-0.080 (-3.24%)
At close: Dec 5, 2025, 4:00 PM EST
2.380
-0.010 (-0.42%)
After-hours: Dec 5, 2025, 7:34 PM EST
Tharimmune Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.47 | 2.48 | 2.36 | 2.39 | 2.39 | -3.24% | 155,903 |
| Dec 4, 2025 | 2.50 | 2.55 | 2.45 | 2.47 | 2.47 | -0.80% | 199,514 |
| Dec 3, 2025 | 2.52 | 2.52 | 2.39 | 2.49 | 2.49 | 5.06% | 335,906 |
| Dec 2, 2025 | 2.39 | 2.48 | 2.37 | 2.37 | 2.37 | 0.42% | 111,739 |
| Dec 1, 2025 | 2.55 | 2.55 | 2.36 | 2.36 | 2.36 | -9.23% | 129,808 |
| Nov 28, 2025 | 2.56 | 2.82 | 2.52 | 2.60 | 2.60 | 1.56% | 341,442 |
| Nov 26, 2025 | 2.41 | 2.58 | 2.35 | 2.56 | 2.56 | 1.99% | 248,535 |
| Nov 25, 2025 | 2.45 | 2.54 | 2.41 | 2.51 | 2.51 | -1.18% | 99,306 |
| Nov 24, 2025 | 2.45 | 2.55 | 2.37 | 2.54 | 2.54 | 3.67% | 182,356 |
| Nov 21, 2025 | 2.24 | 2.48 | 2.19 | 2.45 | 2.45 | 8.89% | 254,861 |
| Nov 20, 2025 | 2.46 | 2.54 | 2.18 | 2.25 | 2.25 | -9.64% | 407,178 |
| Nov 19, 2025 | 2.65 | 2.72 | 2.46 | 2.49 | 2.49 | -5.68% | 367,719 |
| Nov 18, 2025 | 2.68 | 2.78 | 2.51 | 2.64 | 2.64 | -5.04% | 424,591 |
| Nov 17, 2025 | 2.87 | 3.00 | 2.72 | 2.78 | 2.78 | -4.47% | 533,875 |
| Nov 14, 2025 | 2.98 | 3.12 | 2.83 | 2.91 | 2.91 | -3.32% | 646,068 |
| Nov 13, 2025 | 3.00 | 3.12 | 2.82 | 3.01 | 3.01 | -6.52% | 3,647,498 |
| Nov 12, 2025 | 3.31 | 3.36 | 3.15 | 3.22 | 3.22 | -2.42% | 693,887 |
| Nov 11, 2025 | 3.72 | 3.80 | 3.23 | 3.30 | 3.30 | -10.08% | 697,543 |
| Nov 10, 2025 | 4.28 | 4.28 | 3.56 | 3.67 | 3.67 | -12.41% | 788,762 |
| Nov 7, 2025 | 3.73 | 5.27 | 3.73 | 4.19 | 4.19 | 0.96% | 6,199,550 |
| Nov 6, 2025 | 3.96 | 4.26 | 3.65 | 4.15 | 4.15 | 4.01% | 1,025,404 |
| Nov 5, 2025 | 3.25 | 4.53 | 3.25 | 3.99 | 3.99 | 23.15% | 4,955,880 |
| Nov 4, 2025 | 3.06 | 3.50 | 3.02 | 3.24 | 3.24 | 1.25% | 1,326,784 |
| Nov 3, 2025 | 6.76 | 6.89 | 3.01 | 3.20 | 3.20 | 8.47% | 46,708,062 |
| Oct 31, 2025 | 3.00 | 3.00 | 2.85 | 2.95 | 2.95 | -0.67% | 85,182 |
| Oct 30, 2025 | 3.00 | 3.05 | 2.95 | 2.97 | 2.97 | -1.00% | 114,464 |
| Oct 29, 2025 | 2.95 | 3.04 | 2.88 | 3.00 | 3.00 | 2.39% | 171,446 |
| Oct 28, 2025 | 3.05 | 3.17 | 2.89 | 2.93 | 2.93 | -5.18% | 216,773 |
| Oct 27, 2025 | 3.13 | 3.21 | 2.98 | 3.09 | 3.09 | - | 209,336 |
| Oct 24, 2025 | 2.93 | 3.20 | 2.90 | 3.09 | 3.09 | 6.55% | 303,401 |
| Oct 23, 2025 | 2.80 | 2.91 | 2.77 | 2.90 | 2.90 | 7.41% | 236,398 |
| Oct 22, 2025 | 3.10 | 3.10 | 2.68 | 2.70 | 2.70 | -9.70% | 395,717 |
| Oct 21, 2025 | 3.07 | 3.16 | 2.95 | 2.99 | 2.99 | -5.38% | 224,056 |
| Oct 20, 2025 | 2.94 | 3.18 | 2.91 | 3.16 | 3.16 | 10.10% | 240,812 |
| Oct 17, 2025 | 2.88 | 2.97 | 2.79 | 2.87 | 2.87 | -0.35% | 127,514 |
| Oct 16, 2025 | 3.16 | 3.20 | 2.81 | 2.88 | 2.88 | -8.86% | 343,904 |
| Oct 15, 2025 | 3.12 | 3.30 | 3.08 | 3.16 | 3.16 | 1.28% | 282,187 |
| Oct 14, 2025 | 2.92 | 3.15 | 2.80 | 3.12 | 3.12 | 6.85% | 138,372 |
| Oct 13, 2025 | 2.85 | 3.00 | 2.78 | 2.92 | 2.92 | -2.01% | 215,453 |
| Oct 10, 2025 | 3.22 | 3.52 | 2.95 | 2.98 | 2.98 | -5.70% | 638,598 |
| Oct 9, 2025 | 3.23 | 3.24 | 3.10 | 3.16 | 3.16 | -0.63% | 247,525 |
| Oct 8, 2025 | 3.05 | 3.40 | 2.97 | 3.18 | 3.18 | 5.30% | 516,200 |
| Oct 7, 2025 | 2.93 | 3.08 | 2.88 | 3.02 | 3.02 | -0.33% | 275,053 |
| Oct 6, 2025 | 2.95 | 3.05 | 2.92 | 3.03 | 3.03 | 4.12% | 217,867 |
| Oct 3, 2025 | 3.09 | 3.10 | 2.90 | 2.91 | 2.91 | -4.59% | 162,662 |
| Oct 2, 2025 | 3.04 | 3.18 | 2.98 | 3.05 | 3.05 | -3.17% | 267,135 |
| Oct 1, 2025 | 2.86 | 3.16 | 2.85 | 3.15 | 3.15 | 10.92% | 329,339 |
| Sep 30, 2025 | 2.98 | 2.98 | 2.81 | 2.84 | 2.84 | -2.07% | 149,214 |
| Sep 29, 2025 | 3.01 | 3.14 | 2.89 | 2.90 | 2.90 | -3.97% | 213,476 |
| Sep 26, 2025 | 3.03 | 3.08 | 2.91 | 3.02 | 3.02 | 3.78% | 233,104 |
| Sep 25, 2025 | 2.89 | 2.97 | 2.82 | 2.91 | 2.91 | -1.69% | 273,194 |
| Sep 24, 2025 | 2.73 | 3.33 | 2.62 | 2.96 | 2.96 | 4.96% | 1,335,929 |
| Sep 23, 2025 | 2.91 | 2.92 | 2.82 | 2.82 | 2.82 | -3.09% | 272,310 |
| Sep 22, 2025 | 3.13 | 3.16 | 2.79 | 2.91 | 2.91 | -19.17% | 1,047,111 |
| Sep 19, 2025 | 2.60 | 3.89 | 2.53 | 3.60 | 3.60 | 35.34% | 3,881,290 |
| Sep 18, 2025 | 2.79 | 2.79 | 2.58 | 2.66 | 2.66 | -0.75% | 436,422 |
| Sep 17, 2025 | 2.79 | 2.87 | 2.54 | 2.68 | 2.68 | -6.94% | 747,300 |
| Sep 16, 2025 | 2.98 | 2.99 | 2.81 | 2.88 | 2.88 | -2.04% | 350,051 |
| Sep 15, 2025 | 3.12 | 3.26 | 2.82 | 2.94 | 2.94 | -6.37% | 633,420 |
| Sep 12, 2025 | 3.32 | 3.46 | 3.13 | 3.14 | 3.14 | 0.32% | 730,149 |
| Sep 11, 2025 | 2.92 | 3.20 | 2.92 | 3.13 | 3.13 | 2.62% | 823,104 |
| Sep 10, 2025 | 2.81 | 3.46 | 2.81 | 3.05 | 3.05 | 9.32% | 1,824,206 |
| Sep 9, 2025 | 2.83 | 3.14 | 2.75 | 2.79 | 2.79 | -5.74% | 991,908 |
| Sep 8, 2025 | 3.51 | 3.63 | 2.94 | 2.96 | 2.96 | -19.57% | 1,395,418 |
| Sep 5, 2025 | 4.19 | 4.70 | 3.57 | 3.68 | 3.68 | -7.77% | 2,414,907 |
| Sep 4, 2025 | 4.72 | 4.77 | 3.70 | 3.99 | 3.99 | -16.35% | 1,608,330 |
| Sep 3, 2025 | 5.12 | 5.23 | 4.54 | 4.77 | 4.77 | -8.27% | 1,291,538 |
| Sep 2, 2025 | 5.56 | 5.80 | 5.10 | 5.20 | 5.20 | -12.61% | 1,619,514 |
| Aug 29, 2025 | 6.49 | 7.25 | 5.76 | 5.95 | 5.95 | -1.65% | 5,506,374 |
| Aug 28, 2025 | 4.98 | 7.18 | 4.98 | 6.05 | 6.05 | 21.98% | 20,284,139 |
| Aug 27, 2025 | 5.65 | 6.04 | 4.94 | 4.96 | 4.96 | -18.82% | 4,239,236 |
| Aug 26, 2025 | 7.95 | 8.05 | 5.76 | 6.11 | 6.11 | -20.75% | 9,987,394 |
| Aug 25, 2025 | 4.97 | 9.08 | 4.80 | 7.71 | 7.71 | 63.35% | 79,523,240 |
| Aug 22, 2025 | 4.50 | 5.34 | 4.31 | 4.72 | 4.72 | -5.03% | 12,839,700 |
| Aug 21, 2025 | 4.97 | 6.09 | 4.13 | 4.97 | 4.97 | 38.44% | 113,566,531 |
| Aug 20, 2025 | 1.42 | 4.05 | 1.34 | 3.59 | 3.59 | 206.84% | 367,092,804 |
| Aug 19, 2025 | 1.26 | 1.27 | 1.08 | 1.17 | 1.17 | -10.00% | 126,426 |
| Aug 18, 2025 | 1.37 | 1.37 | 1.27 | 1.30 | 1.30 | -3.70% | 31,987 |
| Aug 15, 2025 | 1.26 | 1.35 | 1.26 | 1.35 | 1.35 | 2.27% | 23,627 |
| Aug 14, 2025 | 1.27 | 1.32 | 1.15 | 1.32 | 1.32 | - | 79,821 |
| Aug 13, 2025 | 1.47 | 1.66 | 1.28 | 1.32 | 1.32 | -5.71% | 1,673,315 |
| Aug 12, 2025 | 1.22 | 1.41 | 1.22 | 1.40 | 1.40 | 16.67% | 51,832 |
| Aug 11, 2025 | 1.27 | 1.30 | 1.17 | 1.20 | 1.20 | -2.76% | 44,549 |
| Aug 8, 2025 | 1.26 | 1.26 | 1.23 | 1.23 | 1.23 | -2.06% | 6,256 |
| Aug 7, 2025 | 1.26 | 1.32 | 1.22 | 1.26 | 1.26 | 4.13% | 18,033 |
| Aug 6, 2025 | 1.24 | 1.26 | 1.20 | 1.21 | 1.21 | -0.82% | 20,647 |
| Aug 5, 2025 | 1.30 | 1.35 | 1.20 | 1.22 | 1.22 | -8.27% | 81,590 |
| Aug 4, 2025 | 1.24 | 1.36 | 1.24 | 1.33 | 1.33 | 7.26% | 63,235 |
| Aug 1, 2025 | 1.25 | 1.26 | 1.21 | 1.24 | 1.24 | -0.40% | 17,180 |
| Jul 31, 2025 | 1.32 | 1.32 | 1.25 | 1.25 | 1.25 | -5.68% | 11,946 |
| Jul 30, 2025 | 1.31 | 1.34 | 1.31 | 1.32 | 1.32 | -1.49% | 38,300 |
| Jul 29, 2025 | 1.47 | 1.47 | 1.34 | 1.34 | 1.34 | -8.22% | 60,810 |
| Jul 28, 2025 | 1.52 | 1.53 | 1.46 | 1.46 | 1.46 | -2.28% | 14,554 |
| Jul 25, 2025 | 1.54 | 1.54 | 1.49 | 1.49 | 1.49 | -2.35% | 30,817 |
| Jul 24, 2025 | 1.61 | 1.65 | 1.50 | 1.53 | 1.53 | -7.83% | 36,047 |
| Jul 23, 2025 | 1.61 | 1.66 | 1.61 | 1.66 | 1.66 | 2.47% | 19,703 |
| Jul 22, 2025 | 1.64 | 1.68 | 1.62 | 1.62 | 1.62 | -2.64% | 10,013 |
| Jul 21, 2025 | 1.70 | 1.70 | 1.65 | 1.66 | 1.66 | -1.54% | 83,820 |
| Jul 18, 2025 | 1.71 | 1.75 | 1.67 | 1.69 | 1.69 | 2.42% | 70,516 |
| Jul 17, 2025 | 1.63 | 1.74 | 1.63 | 1.65 | 1.65 | 1.23% | 43,064 |