Tharimmune, Inc. (THAR)
NASDAQ: THAR · Real-Time Price · USD
2.200
-0.050 (-2.23%)
Nov 21, 2025, 9:52 AM EST - Market open
Tharimmune Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 2.24 | 2.28 | 2.22 | 2.21 | - | -1.78% | 9,328 |
| Nov 20, 2025 | 2.46 | 2.54 | 2.18 | 2.25 | 2.25 | -9.64% | 407,178 |
| Nov 19, 2025 | 2.65 | 2.72 | 2.46 | 2.49 | 2.49 | -5.68% | 367,719 |
| Nov 18, 2025 | 2.68 | 2.78 | 2.51 | 2.64 | 2.64 | -5.04% | 424,591 |
| Nov 17, 2025 | 2.87 | 3.00 | 2.72 | 2.78 | 2.78 | -4.47% | 533,875 |
| Nov 14, 2025 | 2.98 | 3.12 | 2.83 | 2.91 | 2.91 | -3.32% | 646,068 |
| Nov 13, 2025 | 3.00 | 3.12 | 2.82 | 3.01 | 3.01 | -6.52% | 3,647,498 |
| Nov 12, 2025 | 3.31 | 3.36 | 3.15 | 3.22 | 3.22 | -2.42% | 693,887 |
| Nov 11, 2025 | 3.72 | 3.80 | 3.23 | 3.30 | 3.30 | -10.08% | 697,543 |
| Nov 10, 2025 | 4.28 | 4.28 | 3.56 | 3.67 | 3.67 | -12.41% | 788,762 |
| Nov 7, 2025 | 3.73 | 5.27 | 3.73 | 4.19 | 4.19 | 0.96% | 6,199,550 |
| Nov 6, 2025 | 3.96 | 4.26 | 3.65 | 4.15 | 4.15 | 4.01% | 1,025,404 |
| Nov 5, 2025 | 3.25 | 4.53 | 3.25 | 3.99 | 3.99 | 23.15% | 4,955,880 |
| Nov 4, 2025 | 3.06 | 3.50 | 3.02 | 3.24 | 3.24 | 1.25% | 1,326,784 |
| Nov 3, 2025 | 6.76 | 6.89 | 3.01 | 3.20 | 3.20 | 8.47% | 46,708,062 |
| Oct 31, 2025 | 3.00 | 3.00 | 2.85 | 2.95 | 2.95 | -0.67% | 85,182 |
| Oct 30, 2025 | 3.00 | 3.05 | 2.95 | 2.97 | 2.97 | -1.00% | 114,464 |
| Oct 29, 2025 | 2.95 | 3.04 | 2.88 | 3.00 | 3.00 | 2.39% | 171,446 |
| Oct 28, 2025 | 3.05 | 3.17 | 2.89 | 2.93 | 2.93 | -5.18% | 216,773 |
| Oct 27, 2025 | 3.13 | 3.21 | 2.98 | 3.09 | 3.09 | - | 209,336 |
| Oct 24, 2025 | 2.93 | 3.20 | 2.90 | 3.09 | 3.09 | 6.55% | 303,401 |
| Oct 23, 2025 | 2.80 | 2.91 | 2.77 | 2.90 | 2.90 | 7.41% | 236,398 |
| Oct 22, 2025 | 3.10 | 3.10 | 2.68 | 2.70 | 2.70 | -9.70% | 395,717 |
| Oct 21, 2025 | 3.07 | 3.16 | 2.95 | 2.99 | 2.99 | -5.38% | 224,056 |
| Oct 20, 2025 | 2.94 | 3.18 | 2.91 | 3.16 | 3.16 | 10.10% | 240,812 |
| Oct 17, 2025 | 2.88 | 2.97 | 2.79 | 2.87 | 2.87 | -0.35% | 127,514 |
| Oct 16, 2025 | 3.16 | 3.20 | 2.81 | 2.88 | 2.88 | -8.86% | 343,904 |
| Oct 15, 2025 | 3.12 | 3.30 | 3.08 | 3.16 | 3.16 | 1.28% | 282,187 |
| Oct 14, 2025 | 2.92 | 3.15 | 2.80 | 3.12 | 3.12 | 6.85% | 138,372 |
| Oct 13, 2025 | 2.85 | 3.00 | 2.78 | 2.92 | 2.92 | -2.01% | 215,453 |
| Oct 10, 2025 | 3.22 | 3.52 | 2.95 | 2.98 | 2.98 | -5.70% | 638,598 |
| Oct 9, 2025 | 3.23 | 3.24 | 3.10 | 3.16 | 3.16 | -0.63% | 247,525 |
| Oct 8, 2025 | 3.05 | 3.40 | 2.97 | 3.18 | 3.18 | 5.30% | 516,200 |
| Oct 7, 2025 | 2.93 | 3.08 | 2.88 | 3.02 | 3.02 | -0.33% | 275,053 |
| Oct 6, 2025 | 2.95 | 3.05 | 2.92 | 3.03 | 3.03 | 4.12% | 217,867 |
| Oct 3, 2025 | 3.09 | 3.10 | 2.90 | 2.91 | 2.91 | -4.59% | 162,662 |
| Oct 2, 2025 | 3.04 | 3.18 | 2.98 | 3.05 | 3.05 | -3.17% | 267,135 |
| Oct 1, 2025 | 2.86 | 3.16 | 2.85 | 3.15 | 3.15 | 10.92% | 329,339 |
| Sep 30, 2025 | 2.98 | 2.98 | 2.81 | 2.84 | 2.84 | -2.07% | 149,214 |
| Sep 29, 2025 | 3.01 | 3.14 | 2.89 | 2.90 | 2.90 | -3.97% | 213,476 |
| 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 |