5 DAY PERFORMANCE
-3.55%
1 MONTH PERFORMANCE
-3.06%
3 MONTH PERFORMANCE
-41.36%
6 MONTH PERFORMANCE
-55.44%
YEAR-TO-DATE PERFORMANCE
-9.70%
1 YEAR PERFORMANCE
-85.16%
Theriva Biologics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $0.19 | $0.19 (-3.32%) | $0.19 | $0.19 | 1.56 M | $1.41 M |
| 01/28/2026 | $0.20 | $0.19 (-2.05%) | $0.20 | $0.19 | 1.51 M | $1.45 M |
| 01/27/2026 | $0.20 | $0.21 (0.59%) | $0.21 | $0.19 | 1.79 M | $1.55 M |
| 01/26/2026 | $0.20 | $0.20 (2.82%) | $0.21 | $0.19 | 2.28 M | $1.52 M |
| 01/23/2026 | $0.20 | $0.20 (-0.56%) | $0.20 | $0.19 | 1.90 M | $1.52 M |
| 01/22/2026 | $0.19 | $0.21 (6.48%) | $0.21 | $0.19 | 1.77 M | $1.52 M |
| 01/21/2026 | $0.19 | $0.19 (3.62%) | $0.20 | $0.18 | 1.68 M | $1.52 M |
| 01/20/2026 | $0.19 | $0.18 (-6.46%) | $0.20 | $0.18 | 4.70 M | $1.52 M |
| 01/16/2026 | $0.21 | $0.20 (-5.65%) | $0.21 | $0.20 | 4.27 M | $1.27 M |
| 01/15/2026 | $0.20 | $0.21 (2.37%) | $0.21 | $0.20 | 1.73 M | $1.35 M |
| 01/14/2026 | $0.21 | $0.20 (-5.37%) | $0.21 | $0.19 | 2.84 M | $1.30 M |
| 01/13/2026 | $0.21 | $0.21 (-1.4%) | $0.22 | $0.21 | 1.61 M | $1.37 M |
| 01/12/2026 | $0.22 | $0.22 (-0.91%) | $0.22 | $0.21 | 1.70 M | $1.42 M |
| 01/09/2026 | $0.22 | $0.21 (-1.47%) | $0.22 | $0.21 | 1.34 M | $1.39 M |
| 01/08/2026 | $0.22 | $0.22 (-2.01%) | $0.23 | $0.22 | 2.22 M | $1.42 M |
| 01/07/2026 | $0.24 | $0.22 (-7.78%) | $0.25 | $0.22 | 5.21 M | $1.45 M |
| 01/06/2026 | $0.23 | $0.24 (3.85%) | $0.25 | $0.23 | 2.99 M | $1.58 M |
| 01/05/2026 | $0.26 | $0.24 (-7.2%) | $0.26 | $0.22 | 6.27 M | $1.57 M |
| 01/02/2026 | $0.20 | $0.26 (27.16%) | $0.26 | $0.20 | 13.92 M | $1.68 M |
| 12/31/2025 | $0.19 | $0.21 (10.74%) | $0.22 | $0.19 | 8.88 M | $1.37 M |
| 12/30/2025 | $0.21 | $0.20 (-5.08%) | $0.21 | $0.19 | 19.10 M | $1.27 M |
| 12/29/2025 | $0.23 | $0.20 (-13.62%) | $0.23 | $0.18 | 126.32 M | $1.27 M |
| 12/26/2025 | $0.19 | $0.19 (-1.44%) | $0.19 | $0.18 | 1.10 M | $1.24 M |
| 12/24/2025 | $0.20 | $0.19 (-2.7%) | $0.20 | $0.18 | 1.57 M | $1.26 M |
| 12/23/2025 | $0.20 | $0.20 (-0.54%) | $0.22 | $0.19 | 6.58 M | $1.32 M |
| 12/22/2025 | $0.19 | $0.19 (0.99%) | $0.20 | $0.19 | 3.12 M | $1.25 M |
| 12/19/2025 | $0.18 | $0.19 (8.11%) | $0.20 | $0.18 | 5.06 M | $1.24 M |
| 12/18/2025 | $0.18 | $0.18 (-2.72%) | $0.19 | $0.17 | 4.34 M | $1.14 M |
| 12/17/2025 | $0.20 | $0.18 (-9.34%) | $0.21 | $0.18 | 4.35 M | $1.19 M |
| 12/16/2025 | $0.20 | $0.21 (3.4%) | $0.21 | $0.19 | 1.87 M | $1.34 M |
| 12/15/2025 | $0.22 | $0.20 (-10.73%) | $0.22 | $0.19 | 2.67 M | $1.28 M |
| 12/12/2025 | $0.23 | $0.22 (-5.93%) | $0.23 | $0.22 | 1.84 M | $1.41 M |
| 12/11/2025 | $0.22 | $0.23 (5.06%) | $0.24 | $0.22 | 2.07 M | $1.51 M |
| 12/10/2025 | $0.22 | $0.22 (0.36%) | $0.23 | $0.22 | 1.01 M | $1.44 M |
| 12/09/2025 | $0.22 | $0.22 (0.22%) | $0.22 | $0.21 | 1.27 M | $1.45 M |
| 12/08/2025 | $0.23 | $0.22 (-3.83%) | $0.23 | $0.21 | 1.93 M | $1.44 M |
| 12/05/2025 | $0.24 | $0.23 (-6.04%) | $0.25 | $0.21 | 2.73 M | $1.46 M |
| 12/04/2025 | $0.20 | $0.24 (20.92%) | $0.25 | $0.20 | 6.84 M | $1.57 M |
| 12/03/2025 | $0.20 | $0.20 (-0.2%) | $0.21 | $0.20 | 3.28 M | $1.30 M |
| 12/02/2025 | $0.23 | $0.21 (-8.93%) | $0.23 | $0.20 | 5.19 M | $1.30 M |
| 12/01/2025 | $0.26 | $0.22 (-16.45%) | $0.27 | $0.22 | 3.82 M | $1.38 M |
| 11/28/2025 | $0.27 | $0.27 (-0.04%) | $0.27 | $0.26 | 1.30 M | $1.71 M |
| 11/26/2025 | $0.20 | $0.26 (26.3%) | $0.26 | $0.20 | 2.16 M | $1.63 M |
| 11/25/2025 | $0.23 | $0.24 (2.71%) | $0.25 | $0.22 | 1.55 M | $1.47 M |
| 11/24/2025 | $0.22 | $0.23 (6.41%) | $0.24 | $0.21 | 2.39 M | $1.42 M |
| 11/21/2025 | $0.21 | $0.22 (3.35%) | $0.22 | $0.21 | 1.85 M | $1.33 M |
| 11/20/2025 | $0.23 | $0.21 (-8.58%) | $0.23 | $0.20 | 4.02 M | $1.32 M |
| 11/19/2025 | $0.24 | $0.23 (-5.23%) | $0.25 | $0.23 | 2.11 M | $1.42 M |
| 11/18/2025 | $0.24 | $0.25 (5.87%) | $0.25 | $0.22 | 2.56 M | $1.50 M |
| 11/17/2025 | $0.26 | $0.24 (-9.73%) | $0.27 | $0.23 | 3.24 M | $1.42 M |
| 11/14/2025 | $0.27 | $0.27 (0.11%) | $0.28 | $0.26 | 1.61 M | $1.62 M |
| 11/13/2025 | $0.29 | $0.28 (-4.35%) | $0.29 | $0.27 | 1.61 M | $1.64 M |
| 11/12/2025 | $0.29 | $0.30 (2.76%) | $0.30 | $0.28 | 3.25 M | $1.78 M |
| 11/11/2025 | $0.27 | $0.28 (2.15%) | $0.28 | $0.27 | 1.07 M | $1.60 M |
| 11/10/2025 | $0.28 | $0.29 (5.43%) | $0.29 | $0.28 | 1.73 M | $1.69 M |
| 11/07/2025 | $0.27 | $0.28 (2.25%) | $0.28 | $0.26 | 1.54 M | $1.61 M |
| 11/06/2025 | $0.29 | $0.27 (-5.76%) | $0.30 | $0.26 | 5.11 M | $1.59 M |
| 11/05/2025 | $0.30 | $0.30 (-1.5%) | $0.30 | $0.29 | 2.09 M | $1.72 M |
| 11/04/2025 | $0.30 | $0.30 (-0.9%) | $0.30 | $0.29 | 2.71 M | $1.67 M |
| 11/03/2025 | $0.32 | $0.33 (3.17%) | $0.33 | $0.30 | 3.90 M | $1.83 M |
| 10/31/2025 | $0.32 | $0.31 (-1.88%) | $0.32 | $0.30 | 3.58 M | $1.76 M |
| 10/30/2025 | $0.29 | $0.32 (10.39%) | $0.35 | $0.29 | 9.24 M | $1.82 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
