Telomir Pharmaceuticals, Inc. (TELO)
NASDAQ: TELO · Real-Time Price · USD
1.280
+0.070 (5.79%)
Jun 8, 2026, 4:00 PM EDT - Market closed
Telomir Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 1.25 | 1.31 | 1.24 | 1.28 | 1.28 | 5.79% | 115,609 |
| Jun 5, 2026 | 1.28 | 1.28 | 1.20 | 1.21 | 1.21 | -4.72% | 73,242 |
| Jun 4, 2026 | 1.23 | 1.28 | 1.23 | 1.27 | 1.27 | 3.25% | 30,594 |
| Jun 3, 2026 | 1.24 | 1.26 | 1.21 | 1.23 | 1.23 | -0.81% | 71,029 |
| Jun 2, 2026 | 1.25 | 1.26 | 1.23 | 1.24 | 1.24 | -0.80% | 79,063 |
| Jun 1, 2026 | 1.30 | 1.30 | 1.25 | 1.25 | 1.25 | -3.85% | 183,819 |
| May 29, 2026 | 1.26 | 1.31 | 1.25 | 1.30 | 1.30 | 1.56% | 128,268 |
| May 28, 2026 | 1.27 | 1.30 | 1.25 | 1.28 | 1.28 | -0.78% | 86,899 |
| May 27, 2026 | 1.27 | 1.30 | 1.26 | 1.29 | 1.29 | - | 41,711 |
| May 26, 2026 | 1.28 | 1.31 | 1.25 | 1.29 | 1.29 | - | 75,875 |
| May 22, 2026 | 1.30 | 1.30 | 1.24 | 1.29 | 1.29 | -0.77% | 53,150 |
| May 21, 2026 | 1.29 | 1.30 | 1.23 | 1.30 | 1.30 | -0.76% | 81,375 |
| May 20, 2026 | 1.22 | 1.34 | 1.20 | 1.31 | 1.31 | 7.38% | 107,215 |
| May 19, 2026 | 1.20 | 1.27 | 1.18 | 1.22 | 1.22 | 2.52% | 118,371 |
| May 18, 2026 | 1.25 | 1.26 | 1.19 | 1.19 | 1.19 | -5.56% | 82,570 |
| May 15, 2026 | 1.27 | 1.30 | 1.23 | 1.26 | 1.26 | -0.79% | 79,345 |
| May 14, 2026 | 1.26 | 1.30 | 1.22 | 1.27 | 1.27 | 3.25% | 75,696 |
| May 13, 2026 | 1.30 | 1.30 | 1.22 | 1.23 | 1.23 | -2.38% | 104,220 |
| May 12, 2026 | 1.28 | 1.28 | 1.24 | 1.26 | 1.26 | -2.33% | 80,921 |
| May 11, 2026 | 1.31 | 1.31 | 1.28 | 1.29 | 1.29 | -0.77% | 89,404 |
| May 8, 2026 | 1.33 | 1.35 | 1.30 | 1.30 | 1.30 | -1.52% | 76,574 |
| May 7, 2026 | 1.34 | 1.35 | 1.30 | 1.32 | 1.32 | -1.49% | 85,575 |
| May 6, 2026 | 1.32 | 1.38 | 1.28 | 1.34 | 1.34 | 0.75% | 130,279 |
| May 5, 2026 | 1.34 | 1.34 | 1.30 | 1.33 | 1.33 | 0.76% | 106,810 |
| May 4, 2026 | 1.38 | 1.39 | 1.30 | 1.32 | 1.32 | -5.71% | 126,229 |
| May 1, 2026 | 1.40 | 1.43 | 1.36 | 1.40 | 1.40 | - | 164,927 |
| Apr 30, 2026 | 1.47 | 1.48 | 1.31 | 1.40 | 1.40 | -3.45% | 2,589,975 |
| Apr 29, 2026 | 1.42 | 1.50 | 1.39 | 1.45 | 1.45 | - | 200,597 |
| Apr 28, 2026 | 1.43 | 1.48 | 1.39 | 1.45 | 1.45 | 2.11% | 98,835 |
| Apr 27, 2026 | 1.42 | 1.47 | 1.33 | 1.42 | 1.42 | 1.43% | 215,363 |
| Apr 24, 2026 | 1.39 | 1.44 | 1.33 | 1.40 | 1.40 | 1.45% | 59,205 |
| Apr 23, 2026 | 1.38 | 1.41 | 1.33 | 1.38 | 1.38 | 0.73% | 82,476 |
| Apr 22, 2026 | 1.40 | 1.43 | 1.35 | 1.37 | 1.37 | -1.44% | 75,115 |
| Apr 21, 2026 | 1.47 | 1.47 | 1.38 | 1.39 | 1.39 | -6.08% | 63,977 |
| Apr 20, 2026 | 1.45 | 1.49 | 1.30 | 1.48 | 1.48 | 2.07% | 201,861 |
| Apr 17, 2026 | 1.35 | 1.49 | 1.35 | 1.45 | 1.45 | 8.21% | 187,140 |
| Apr 16, 2026 | 1.35 | 1.37 | 1.30 | 1.34 | 1.34 | - | 88,608 |
| Apr 15, 2026 | 1.29 | 1.34 | 1.28 | 1.34 | 1.34 | 2.29% | 41,755 |
| Apr 14, 2026 | 1.33 | 1.36 | 1.26 | 1.31 | 1.31 | 0.77% | 221,686 |
| Apr 13, 2026 | 1.24 | 1.35 | 1.14 | 1.30 | 1.30 | 6.56% | 75,550 |
| Apr 10, 2026 | 1.27 | 1.31 | 1.21 | 1.22 | 1.22 | -3.17% | 51,953 |
| Apr 9, 2026 | 1.31 | 1.33 | 1.24 | 1.26 | 1.26 | -5.26% | 73,469 |
| Apr 8, 2026 | 1.32 | 1.35 | 1.30 | 1.33 | 1.33 | 0.76% | 52,007 |
| Apr 7, 2026 | 1.27 | 1.32 | 1.23 | 1.32 | 1.32 | 1.54% | 44,935 |
| Apr 6, 2026 | 1.25 | 1.30 | 1.25 | 1.30 | 1.30 | 2.36% | 25,710 |
| Apr 2, 2026 | 1.31 | 1.33 | 1.25 | 1.27 | 1.27 | -3.79% | 87,415 |
| Apr 1, 2026 | 1.27 | 1.34 | 1.25 | 1.32 | 1.32 | 1.54% | 87,107 |
| Mar 31, 2026 | 1.18 | 1.30 | 1.16 | 1.30 | 1.30 | 14.04% | 110,764 |
| Mar 30, 2026 | 1.24 | 1.26 | 1.10 | 1.14 | 1.14 | -8.80% | 125,123 |
| Mar 27, 2026 | 1.25 | 1.26 | 1.21 | 1.25 | 1.25 | -0.79% | 82,006 |