Tharimmune, Inc. (THAR)
NASDAQ: THAR · Real-Time Price · USD
3.020
+0.110 (3.78%)
At close: Sep 26, 2025, 4:00 PM EDT
2.980
-0.040 (-1.32%)
After-hours: Sep 26, 2025, 7:58 PM EDT
Tharimmune Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,255,106 |
| 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% | 79,027,354 |
| 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% | 328,806,293 |
| 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 |