Telomir Pharmaceuticals, Inc. (TELO)
NASDAQ: TELO · Real-Time Price · USD
1.080
+0.020 (1.89%)
At close: Aug 18, 2026, 4:00 PM EDT
1.090
+0.010 (0.93%)
After-hours: Aug 18, 2026, 4:58 PM EDT
Telomir Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 1.05 | 1.09 | 1.03 | 1.07 | - | 0.94% | 25,783 |
| Aug 17, 2026 | 1.10 | 1.11 | 1.05 | 1.06 | 1.06 | -2.75% | 47,076 |
| Aug 14, 2026 | 1.05 | 1.14 | 1.05 | 1.09 | 1.09 | 3.81% | 53,439 |
| Aug 13, 2026 | 1.09 | 1.10 | 1.04 | 1.05 | 1.05 | -5.41% | 86,446 |
| Aug 12, 2026 | 1.14 | 1.14 | 1.08 | 1.11 | 1.11 | -1.77% | 52,491 |
| Aug 11, 2026 | 1.17 | 1.18 | 1.13 | 1.13 | 1.13 | -3.42% | 27,502 |
| Aug 10, 2026 | 1.16 | 1.19 | 1.15 | 1.17 | 1.17 | 0.86% | 36,829 |
| Aug 7, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -0.85% | 11,351 |
| Aug 6, 2026 | 1.19 | 1.21 | 1.16 | 1.17 | 1.17 | -0.85% | 18,149 |
| Aug 5, 2026 | 1.15 | 1.19 | 1.13 | 1.18 | 1.18 | 2.61% | 74,651 |
| Aug 4, 2026 | 1.25 | 1.25 | 1.15 | 1.15 | 1.15 | -7.26% | 81,680 |
| Aug 3, 2026 | 1.20 | 1.25 | 1.20 | 1.24 | 1.24 | 2.48% | 54,930 |
| Jul 31, 2026 | 1.25 | 1.25 | 1.18 | 1.21 | 1.21 | -3.20% | 43,814 |
| Jul 30, 2026 | 1.22 | 1.25 | 1.21 | 1.25 | 1.25 | 3.31% | 69,334 |
| Jul 29, 2026 | 1.16 | 1.24 | 1.14 | 1.21 | 1.21 | 2.54% | 100,414 |
| Jul 28, 2026 | 1.19 | 1.22 | 1.06 | 1.18 | 1.18 | -4.07% | 120,006 |
| Jul 27, 2026 | 1.16 | 1.23 | 1.15 | 1.23 | 1.23 | 6.96% | 65,572 |
| Jul 24, 2026 | 1.16 | 1.20 | 1.13 | 1.15 | 1.15 | -0.86% | 82,337 |
| Jul 23, 2026 | 1.05 | 1.24 | 1.05 | 1.16 | 1.16 | 9.43% | 129,026 |
| Jul 22, 2026 | 1.04 | 1.15 | 1.01 | 1.06 | 1.06 | -1.85% | 216,056 |
| Jul 21, 2026 | 0.93 | 1.16 | 0.91 | 1.08 | 1.08 | 17.49% | 278,492 |
| Jul 20, 2026 | 1.03 | 1.03 | 0.89 | 0.92 | 0.92 | -17.19% | 262,294 |
| Jul 17, 2026 | 1.19 | 1.21 | 1.08 | 1.11 | 1.11 | -6.72% | 292,075 |
| Jul 16, 2026 | 1.22 | 1.25 | 1.18 | 1.19 | 1.19 | -1.65% | 60,086 |
| Jul 15, 2026 | 1.23 | 1.24 | 1.19 | 1.21 | 1.21 | -2.42% | 33,753 |
| Jul 14, 2026 | 1.25 | 1.25 | 1.22 | 1.24 | 1.24 | - | 49,988 |
| Jul 13, 2026 | 1.21 | 1.25 | 1.21 | 1.24 | 1.24 | 0.81% | 35,691 |
| Jul 10, 2026 | 1.27 | 1.27 | 1.22 | 1.23 | 1.23 | -3.15% | 29,900 |
| Jul 9, 2026 | 1.25 | 1.29 | 1.20 | 1.27 | 1.27 | 2.42% | 92,349 |
| Jul 8, 2026 | 1.24 | 1.25 | 1.22 | 1.24 | 1.24 | - | 34,883 |
| Jul 7, 2026 | 1.25 | 1.26 | 1.22 | 1.24 | 1.24 | -2.36% | 48,811 |
| Jul 6, 2026 | 1.29 | 1.29 | 1.25 | 1.27 | 1.27 | - | 35,536 |
| Jul 2, 2026 | 1.31 | 1.34 | 1.27 | 1.27 | 1.27 | -2.31% | 47,048 |
| Jul 1, 2026 | 1.28 | 1.35 | 1.25 | 1.30 | 1.30 | 1.56% | 125,899 |
| Jun 30, 2026 | 1.25 | 1.30 | 1.23 | 1.28 | 1.28 | 2.40% | 56,646 |
| Jun 29, 2026 | 1.25 | 1.27 | 1.24 | 1.25 | 1.25 | 0.81% | 43,533 |
| Jun 26, 2026 | 1.22 | 1.27 | 1.20 | 1.24 | 1.24 | 0.81% | 54,369 |
| Jun 25, 2026 | 1.26 | 1.27 | 1.23 | 1.23 | 1.23 | - | 63,701 |
| Jun 24, 2026 | 1.24 | 1.26 | 1.23 | 1.23 | 1.23 | -1.60% | 53,503 |
| Jun 23, 2026 | 1.28 | 1.31 | 1.25 | 1.25 | 1.25 | -2.34% | 89,359 |
| Jun 22, 2026 | 1.40 | 1.40 | 1.28 | 1.28 | 1.28 | -9.86% | 157,632 |
| Jun 18, 2026 | 1.26 | 1.43 | 1.26 | 1.42 | 1.42 | 13.60% | 1,130,331 |
| Jun 17, 2026 | 1.28 | 1.35 | 1.25 | 1.25 | 1.25 | -2.34% | 115,540 |
| Jun 16, 2026 | 1.28 | 1.33 | 1.28 | 1.28 | 1.28 | -0.78% | 130,609 |
| Jun 15, 2026 | 1.23 | 1.31 | 1.23 | 1.29 | 1.29 | 2.38% | 124,629 |
| Jun 12, 2026 | 1.27 | 1.31 | 1.25 | 1.26 | 1.26 | - | 142,389 |
| Jun 11, 2026 | 1.25 | 1.29 | 1.23 | 1.26 | 1.26 | 1.61% | 82,054 |
| Jun 10, 2026 | 1.21 | 1.26 | 1.21 | 1.24 | 1.24 | 2.48% | 76,579 |
| Jun 9, 2026 | 1.28 | 1.28 | 1.21 | 1.21 | 1.21 | -5.47% | 52,860 |
| Jun 8, 2026 | 1.25 | 1.31 | 1.24 | 1.28 | 1.28 | 5.79% | 116,690 |