Tharimmune, Inc. (THAR)
NASDAQ: THAR · Real-Time Price · USD
1.350
-0.110 (-7.53%)
At close: Jul 29, 2025, 4:00 PM
1.340
-0.010 (-0.74%)
After-hours: Jul 29, 2025, 4:00 PM EDT
Tharimmune Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2025 | 1.47 | 1.47 | 1.35 | 1.36 | - | -6.85% | 60,648 |
| 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 |
| Jul 16, 2025 | 1.65 | 1.69 | 1.61 | 1.63 | 1.63 | -2.98% | 45,536 |
| Jul 15, 2025 | 1.73 | 1.82 | 1.60 | 1.68 | 1.68 | -0.59% | 124,535 |
| Jul 14, 2025 | 1.75 | 1.81 | 1.65 | 1.69 | 1.69 | -2.31% | 109,505 |
| Jul 11, 2025 | 1.78 | 1.80 | 1.71 | 1.73 | 1.73 | -2.26% | 18,514 |
| Jul 10, 2025 | 1.78 | 1.79 | 1.70 | 1.77 | 1.77 | 0.57% | 24,034 |
| Jul 9, 2025 | 1.76 | 1.88 | 1.73 | 1.76 | 1.76 | - | 14,733 |
| Jul 8, 2025 | 1.70 | 1.85 | 1.70 | 1.76 | 1.76 | 4.14% | 9,304 |
| Jul 7, 2025 | 1.84 | 1.86 | 1.60 | 1.69 | 1.69 | -9.14% | 75,567 |
| Jul 3, 2025 | 1.85 | 1.87 | 1.73 | 1.86 | 1.86 | 2.20% | 12,482 |
| Jul 2, 2025 | 1.80 | 1.85 | 1.75 | 1.82 | 1.82 | 2.25% | 17,195 |
| Jul 1, 2025 | 1.96 | 1.96 | 1.73 | 1.78 | 1.78 | -8.25% | 51,308 |
| Jun 30, 2025 | 1.83 | 1.95 | 1.79 | 1.94 | 1.94 | 7.60% | 68,399 |
| Jun 27, 2025 | 1.78 | 1.85 | 1.72 | 1.80 | 1.80 | 2.44% | 41,410 |
| Jun 26, 2025 | 1.76 | 1.78 | 1.61 | 1.76 | 1.76 | 6.02% | 52,774 |
| Jun 25, 2025 | 1.59 | 1.75 | 1.53 | 1.66 | 1.66 | 8.00% | 111,937 |
| Jun 24, 2025 | 1.40 | 1.54 | 1.38 | 1.54 | 1.54 | 17.33% | 74,567 |
| Jun 23, 2025 | 1.36 | 1.36 | 1.30 | 1.31 | 1.31 | -2.24% | 22,141 |
| Jun 20, 2025 | 1.46 | 1.46 | 1.33 | 1.34 | 1.34 | -6.29% | 29,731 |
| Jun 18, 2025 | 1.43 | 1.45 | 1.37 | 1.43 | 1.43 | -0.69% | 5,422 |
| Jun 17, 2025 | 1.58 | 1.58 | 1.30 | 1.44 | 1.44 | 9.09% | 30,354 |
| Jun 16, 2025 | 1.33 | 1.39 | 1.32 | 1.32 | 1.32 | 2.33% | 14,273 |
| Jun 13, 2025 | 1.29 | 1.41 | 1.26 | 1.29 | 1.29 | -5.84% | 40,496 |
| Jun 12, 2025 | 1.53 | 1.60 | 1.35 | 1.37 | 1.37 | -12.74% | 111,547 |
| Jun 11, 2025 | 1.67 | 1.67 | 1.53 | 1.57 | 1.57 | -1.26% | 8,029 |
| Jun 10, 2025 | 1.65 | 1.68 | 1.55 | 1.59 | 1.59 | -0.63% | 76,449 |
| Jun 9, 2025 | 1.56 | 1.64 | 1.55 | 1.60 | 1.60 | 5.96% | 39,113 |
| Jun 6, 2025 | 1.46 | 1.51 | 1.43 | 1.51 | 1.51 | - | 23,541 |
| Jun 5, 2025 | 1.64 | 1.64 | 1.46 | 1.51 | 1.51 | -4.19% | 28,505 |
| Jun 4, 2025 | 1.57 | 1.59 | 1.55 | 1.58 | 1.58 | 1.03% | 8,030 |
| Jun 3, 2025 | 1.48 | 1.62 | 1.41 | 1.56 | 1.56 | 5.41% | 84,850 |
| Jun 2, 2025 | 1.44 | 1.49 | 1.42 | 1.48 | 1.48 | 1.93% | 7,181 |
| May 30, 2025 | 1.49 | 1.50 | 1.40 | 1.45 | 1.45 | -1.89% | 22,725 |
| May 29, 2025 | 1.38 | 1.49 | 1.38 | 1.48 | 1.48 | 4.59% | 7,788 |
| May 28, 2025 | 1.39 | 1.44 | 1.39 | 1.42 | 1.42 | -1.05% | 12,743 |
| May 27, 2025 | 1.32 | 1.45 | 1.32 | 1.43 | 1.43 | 5.30% | 5,776 |
| May 23, 2025 | 1.39 | 1.39 | 1.29 | 1.36 | 1.36 | -0.88% | 42,139 |
| May 22, 2025 | 1.38 | 1.39 | 1.35 | 1.37 | 1.37 | 1.48% | 3,868 |
| May 21, 2025 | 1.43 | 1.48 | 1.35 | 1.35 | 1.35 | -8.78% | 8,443 |
| May 20, 2025 | 1.51 | 1.51 | 1.40 | 1.48 | 1.48 | 3.21% | 26,965 |
| May 19, 2025 | 1.35 | 1.50 | 1.28 | 1.43 | 1.43 | 7.82% | 65,564 |
| May 16, 2025 | 1.27 | 1.36 | 1.26 | 1.33 | 1.33 | 0.38% | 25,553 |