5 DAY PERFORMANCE
-13.27%
1 MONTH PERFORMANCE
-24.44%
3 MONTH PERFORMANCE
-19.09%
6 MONTH PERFORMANCE
-52.59%
YEAR-TO-DATE PERFORMANCE
-19.20%
1 YEAR PERFORMANCE
-47.53%
Theriva Biologics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $0.19 | $0.17 (-7.85%) | $0.19 | $0.17 | 1.23 M | $8.56 M |
| 10/29/2026 | $0.19 | $0.19 (0.21%) | $0.19 | $0.18 | 444.06 K | $8.58 M |
| 10/28/2026 | $0.19 | $0.19 (1.55%) | $0.19 | $0.18 | 253.36 K | $8.72 M |
| 10/27/2026 | $0.19 | $0.19 (-2.79%) | $0.20 | $0.18 | 549.63 K | $8.63 M |
| 10/26/2026 | $0.19 | $0.19 (1.26%) | $0.20 | $0.19 | 410.59 K | $8.88 M |
| 10/23/2026 | $0.19 | $0.20 (3.16%) | $0.20 | $0.19 | 429.87 K | $8.99 M |
| 10/22/2026 | $0.20 | $0.19 (-5%) | $0.20 | $0.19 | 589.10 K | $8.72 M |
| 10/21/2026 | $0.21 | $0.20 (-6.25%) | $0.22 | $0.20 | 751.30 K | $9.02 M |
| 10/20/2026 | $0.21 | $0.21 (-0.48%) | $0.21 | $0.20 | 331.50 K | $9.55 M |
| 10/19/2026 | $0.21 | $0.20 (-1.59%) | $0.21 | $0.20 | 237.30 K | $9.39 M |
| 10/16/2026 | $0.22 | $0.21 (-3.97%) | $0.22 | $0.21 | 251.00 K | $9.54 M |
| 10/15/2026 | $0.21 | $0.21 (0.28%) | $0.22 | $0.21 | 364.40 K | $9.73 M |
| 10/14/2026 | $0.22 | $0.21 (-2.78%) | $0.22 | $0.21 | 382.00 K | $9.63 M |
| 10/13/2026 | $0.22 | $0.22 (-3.71%) | $0.22 | $0.21 | 360.16 K | $9.90 M |
| 10/12/2026 | $0.22 | $0.22 (-0.27%) | $0.24 | $0.21 | 1.62 M | $10.07 M |
| 10/09/2026 | $0.23 | $0.22 (-4.11%) | $0.23 | $0.21 | 488.34 K | $9.96 M |
| 10/08/2026 | $0.23 | $0.23 (-2.95%) | $0.24 | $0.23 | 526.78 K | $10.42 M |
| 10/07/2026 | $0.23 | $0.23 (3.22%) | $0.25 | $0.22 | 808.29 K | $10.74 M |
| 10/06/2026 | $0.23 | $0.22 (-1.55%) | $0.24 | $0.22 | 407.43 K | $10.19 M |
| 10/05/2026 | $0.23 | $0.23 (-1.79%) | $0.24 | $0.23 | 382.93 K | $10.33 M |
| 10/02/2026 | $0.23 | $0.23 (-2.13%) | $0.24 | $0.23 | 399.10 K | $10.33 M |
| 10/01/2026 | $0.23 | $0.23 (-0.71%) | $0.23 | $0.22 | 427.02 K | $10.33 M |
| 09/30/2026 | $0.22 | $0.23 (0.9%) | $0.23 | $0.22 | 856.01 K | $10.33 M |
| 09/29/2026 | $0.22 | $0.21 (-3.98%) | $0.22 | $0.21 | 462.73 K | $9.64 M |
| 09/28/2026 | $0.23 | $0.22 (-4.03%) | $0.23 | $0.21 | 759.35 K | $9.94 M |
| 09/25/2026 | $0.22 | $0.22 (0.27%) | $0.24 | $0.22 | 338.14 K | $10.12 M |
| 09/24/2026 | $0.23 | $0.23 (-0.65%) | $0.24 | $0.23 | 312.75 K | $10.58 M |
| 09/23/2026 | $0.23 | $0.23 (0.26%) | $0.24 | $0.23 | 327.78 K | $10.77 M |
| 09/22/2026 | $0.23 | $0.23 (0.44%) | $0.24 | $0.23 | 235.79 K | $10.59 M |
| 09/21/2026 | $0.24 | $0.23 (-1.79%) | $0.24 | $0.23 | 321.50 K | $10.59 M |
| 09/18/2026 | $0.24 | $0.23 (-3.15%) | $0.24 | $0.23 | 198.59 K | $10.72 M |
| 09/17/2026 | $0.24 | $0.24 (2.89%) | $0.24 | $0.23 | 547.04 K | $11.11 M |
| 09/16/2026 | $0.23 | $0.23 (-1.74%) | $0.23 | $0.23 | 472.31 K | $10.37 M |
| 09/15/2026 | $0.24 | $0.23 (-5.02%) | $0.24 | $0.22 | 548.44 K | $10.33 M |
| 09/14/2026 | $0.24 | $0.24 (-3.05%) | $0.24 | $0.24 | 779.83 K | $10.81 M |
| 09/11/2026 | $0.25 | $0.25 (0.73%) | $0.25 | $0.24 | 344.42 K | $11.36 M |
| 09/10/2026 | $0.24 | $0.24 (-0.78%) | $0.25 | $0.24 | 357.98 K | $11.14 M |
| 09/09/2026 | $0.25 | $0.25 (-0.95%) | $0.25 | $0.24 | 416.00 K | $11.43 M |
| 09/08/2026 | $0.25 | $0.25 (0.65%) | $0.25 | $0.25 | 377.58 K | $11.34 M |
| 09/04/2026 | $0.26 | $0.25 (-2.69%) | $0.26 | $0.25 | 431.52 K | $11.61 M |
| 09/03/2026 | $0.25 | $0.25 (0.68%) | $0.26 | $0.24 | 889.26 K | $11.61 M |
| 09/02/2026 | $0.25 | $0.25 (0.04%) | $0.26 | $0.25 | 419.30 K | $11.39 M |
| 09/01/2026 | $0.26 | $0.25 (-3.15%) | $0.26 | $0.24 | 516.31 K | $11.43 M |
| 08/31/2026 | $0.24 | $0.25 (3.01%) | $0.26 | $0.24 | 300.13 K | $11.47 M |
| 08/28/2026 | $0.25 | $0.25 (-2.82%) | $0.26 | $0.24 | 564.41 K | $11.25 M |
| 08/27/2026 | $0.24 | $0.25 (3.82%) | $0.26 | $0.24 | 1.54 M | $11.59 M |
| 08/26/2026 | $0.24 | $0.24 (1.93%) | $0.25 | $0.24 | 438.40 K | $11.16 M |
| 08/25/2026 | $0.25 | $0.24 (-3.14%) | $0.25 | $0.24 | 378.53 K | $10.90 M |
| 08/24/2026 | $0.24 | $0.24 (-0.55%) | $0.24 | $0.23 | 365.72 K | $10.79 M |
| 08/21/2026 | $0.24 | $0.24 (-0.84%) | $0.25 | $0.23 | 521.67 K | $10.78 M |
| 08/20/2026 | $0.23 | $0.23 (-0.78%) | $0.24 | $0.23 | 413.28 K | $10.56 M |
| 08/19/2026 | $0.22 | $0.23 (0.45%) | $0.24 | $0.22 | 807.53 K | $10.34 M |
| 08/18/2026 | $0.23 | $0.23 (-3.92%) | $0.23 | $0.22 | 463.29 K | $10.35 M |
| 08/17/2026 | $0.24 | $0.24 (0.68%) | $0.24 | $0.22 | 556.53 K | $10.90 M |
| 08/14/2026 | $0.24 | $0.23 (-2.98%) | $0.24 | $0.22 | 560.03 K | $10.46 M |
| 08/13/2026 | $0.24 | $0.23 (-5.43%) | $0.25 | $0.23 | 922.90 K | $10.56 M |
| 08/12/2026 | $0.23 | $0.24 (5.31%) | $0.24 | $0.23 | 895.11 K | $11.01 M |
| 08/11/2026 | $0.22 | $0.23 (2.63%) | $0.24 | $0.22 | 417.54 K | $10.56 M |
| 08/10/2026 | $0.22 | $0.23 (3.08%) | $0.23 | $0.22 | 471.90 K | $10.60 M |
| 08/07/2026 | $0.23 | $0.22 (-2.08%) | $0.23 | $0.22 | 305.81 K | $9.60 M |
| 08/06/2026 | $0.23 | $0.22 (-1.06%) | $0.23 | $0.22 | 446.21 K | $8.80 M |
| 08/05/2026 | $0.23 | $0.23 (-3.18%) | $0.23 | $0.23 | 212.00 K | $8.81 M |
| 08/04/2026 | $0.22 | $0.23 (2.15%) | $0.24 | $0.22 | 726.01 K | $8.94 M |
| 08/03/2026 | $0.22 | $0.22 (3.58%) | $0.23 | $0.21 | 331.33 K | $8.71 M |
| 07/31/2026 | $0.21 | $0.21 (0%) | $0.21 | $0.21 | 596.30 K | $8.22 M |
| 07/30/2026 | $0.22 | $0.21 (-3.18%) | $0.22 | $0.21 | 824.70 K | $8.22 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.
