Telomir Pharmaceuticals, Inc. (TELO)
NASDAQ: TELO · Real-Time Price · USD
1.370
+0.010 (0.74%)
At close: Dec 5, 2025, 4:00 PM EST
1.350
-0.020 (-1.46%)
After-hours: Dec 5, 2025, 7:53 PM EST
Telomir Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.38 | 1.38 | 1.34 | 1.37 | 1.37 | 0.74% | 136,099 |
| Dec 4, 2025 | 1.33 | 1.38 | 1.30 | 1.36 | 1.36 | 3.03% | 197,539 |
| 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 |
| Oct 10, 2025 | 1.79 | 1.82 | 1.60 | 1.65 | 1.65 | -14.51% | 2,848,379 |
| Oct 9, 2025 | 2.02 | 2.09 | 1.90 | 1.93 | 1.93 | 16.97% | 23,092,637 |
| Oct 8, 2025 | 1.70 | 1.74 | 1.57 | 1.65 | 1.65 | -8.33% | 10,857,807 |
| Oct 7, 2025 | 1.72 | 1.86 | 1.62 | 1.80 | 1.80 | 26.76% | 18,443,763 |
| Oct 6, 2025 | 1.40 | 1.42 | 1.37 | 1.42 | 1.42 | 1.43% | 11,143,916 |
| Oct 3, 2025 | 1.40 | 1.44 | 1.37 | 1.40 | 1.40 | 0.72% | 191,966 |
| Oct 2, 2025 | 1.40 | 1.40 | 1.36 | 1.39 | 1.39 | - | 185,377 |
| Oct 1, 2025 | 1.37 | 1.41 | 1.36 | 1.39 | 1.39 | - | 230,962 |
| Sep 30, 2025 | 1.34 | 1.40 | 1.34 | 1.39 | 1.39 | 3.73% | 197,245 |
| Sep 29, 2025 | 1.39 | 1.41 | 1.34 | 1.34 | 1.34 | -3.60% | 267,426 |
| Sep 26, 2025 | 1.42 | 1.46 | 1.34 | 1.39 | 1.39 | -0.71% | 629,784 |