5 DAY PERFORMANCE
-4.00%
1 MONTH PERFORMANCE
-15.79%
3 MONTH PERFORMANCE
-28.36%
6 MONTH PERFORMANCE
+129.67%
YEAR-TO-DATE PERFORMANCE
-15.79%
1 YEAR PERFORMANCE
+51.18%
Talphera, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $0.96 | $0.96 (-0.42%) | $0.98 | $0.93 | 224.40 K | $39.63 M |
| 01/29/2026 | $0.98 | $0.97 (-0.31%) | $0.99 | $0.95 | 207.42 K | $40.38 M |
| 01/28/2026 | $1.01 | $0.99 (-1.99%) | $1.01 | $0.96 | 201.60 K | $41.03 M |
| 01/27/2026 | $1.00 | $1.00 (0%) | $1.01 | $0.99 | 112.30 K | $41.45 M |
| 01/26/2026 | $1.00 | $1.00 (0%) | $1.04 | $0.98 | 198.83 K | $41.45 M |
| 01/23/2026 | $1.00 | $1.00 (-0.01%) | $1.02 | $0.99 | 180.00 K | $41.45 M |
| 01/22/2026 | $0.98 | $1.01 (3.06%) | $1.03 | $0.98 | 243.46 K | $41.87 M |
| 01/21/2026 | $1.00 | $1.00 (0%) | $1.02 | $0.98 | 85.71 K | $41.45 M |
| 01/20/2026 | $1.00 | $1.00 (-0.28%) | $1.01 | $0.98 | 104.40 K | $41.34 M |
| 01/16/2026 | $1.02 | $1.00 (-1.96%) | $1.02 | $0.98 | 294.70 K | $41.45 M |
| 01/15/2026 | $1.04 | $0.99 (-4.57%) | $1.04 | $0.99 | 180.80 K | $41.14 M |
| 01/14/2026 | $1.02 | $1.04 (1.96%) | $1.07 | $1.01 | 114.14 K | $43.11 M |
| 01/13/2026 | $1.03 | $1.03 (0%) | $1.03 | $0.98 | 116.10 K | $42.70 M |
| 01/12/2026 | $1.06 | $1.03 (-2.83%) | $1.06 | $0.97 | 837.98 K | $42.70 M |
| 01/09/2026 | $1.09 | $1.06 (-2.75%) | $1.15 | $1.05 | 399.92 K | $43.94 M |
| 01/08/2026 | $1.27 | $1.09 (-14.17%) | $1.28 | $1.05 | 1.19 M | $45.18 M |
| 01/07/2026 | $1.19 | $1.26 (5.88%) | $1.29 | $1.17 | 766.20 K | $52.23 M |
| 01/06/2026 | $1.23 | $1.19 (-3.25%) | $1.25 | $1.16 | 389.20 K | $49.33 M |
| 01/05/2026 | $1.17 | $1.23 (5.13%) | $1.27 | $1.14 | 537.64 K | $50.99 M |
| 01/02/2026 | $1.14 | $1.16 (1.75%) | $1.18 | $1.11 | 239.01 K | $48.09 M |
| 12/31/2025 | $1.06 | $1.14 (7.55%) | $1.14 | $1.06 | 171.31 K | $47.26 M |
| 12/30/2025 | $1.07 | $1.08 (0.93%) | $1.14 | $1.04 | 253.20 K | $44.77 M |
| 12/29/2025 | $1.12 | $1.07 (-4.46%) | $1.13 | $1.04 | 189.31 K | $44.36 M |
| 12/26/2025 | $1.14 | $1.10 (-3.51%) | $1.14 | $1.08 | 126.00 K | $37.98 M |
| 12/24/2025 | $1.11 | $1.13 (1.8%) | $1.16 | $1.09 | 44.10 K | $39.02 M |
| 12/23/2025 | $1.08 | $1.11 (2.78%) | $1.22 | $1.05 | 559.65 K | $38.33 M |
| 12/22/2025 | $1.11 | $1.07 (-3.6%) | $1.14 | $1.02 | 813.70 K | $36.95 M |
| 12/19/2025 | $1.11 | $1.10 (-0.9%) | $1.14 | $1.03 | 1.47 M | $37.98 M |
| 12/18/2025 | $1.13 | $1.11 (-1.77%) | $1.14 | $1.07 | 858.54 K | $38.33 M |
| 12/17/2025 | $1.20 | $1.12 (-6.67%) | $1.22 | $1.10 | 330.54 K | $38.67 M |
| 12/16/2025 | $1.18 | $1.20 (1.69%) | $1.25 | $1.15 | 443.50 K | $41.44 M |
| 12/15/2025 | $1.16 | $1.18 (1.72%) | $1.20 | $1.15 | 407.14 K | $40.75 M |
| 12/12/2025 | $1.21 | $1.19 (-1.65%) | $1.28 | $1.18 | 361.30 K | $41.09 M |
| 12/11/2025 | $1.25 | $1.19 (-4.8%) | $1.27 | $1.19 | 521.80 K | $41.09 M |
| 12/10/2025 | $1.25 | $1.25 (0%) | $1.30 | $1.25 | 242.10 K | $43.16 M |
| 12/09/2025 | $1.30 | $1.23 (-5.38%) | $1.32 | $1.21 | 422.61 K | $42.47 M |
| 12/08/2025 | $1.25 | $1.29 (3.2%) | $1.32 | $1.20 | 337.50 K | $44.54 M |
| 12/05/2025 | $1.26 | $1.23 (-2.38%) | $1.29 | $1.20 | 264.30 K | $42.47 M |
| 12/04/2025 | $1.31 | $1.26 (-3.82%) | $1.33 | $1.23 | 534.20 K | $43.51 M |
| 12/03/2025 | $1.27 | $1.30 (2.36%) | $1.30 | $1.24 | 218.48 K | $44.89 M |
| 12/02/2025 | $1.23 | $1.26 (2.44%) | $1.31 | $1.23 | 140.24 K | $43.51 M |
| 12/01/2025 | $1.35 | $1.22 (-9.63%) | $1.38 | $1.20 | 235.21 K | $42.13 M |
| 11/28/2025 | $1.32 | $1.33 (0.76%) | $1.39 | $1.31 | 116.04 K | $45.93 M |
| 11/26/2025 | $1.32 | $1.31 (-0.76%) | $1.39 | $1.29 | 258.00 K | $45.23 M |
| 11/25/2025 | $1.47 | $1.32 (-10.2%) | $1.51 | $1.28 | 540.91 K | $45.58 M |
| 11/24/2025 | $1.37 | $1.46 (6.57%) | $1.57 | $1.34 | 720.54 K | $50.41 M |
| 11/21/2025 | $1.29 | $1.34 (3.88%) | $1.37 | $1.26 | 182.05 K | $46.27 M |
| 11/20/2025 | $1.34 | $1.31 (-2.24%) | $1.35 | $1.26 | 170.93 K | $45.23 M |
| 11/19/2025 | $1.35 | $1.32 (-2.22%) | $1.37 | $1.28 | 166.83 K | $45.58 M |
| 11/18/2025 | $1.31 | $1.34 (2.29%) | $1.40 | $1.30 | 238.78 K | $46.27 M |
| 11/17/2025 | $1.28 | $1.32 (3.13%) | $1.40 | $1.25 | 692.80 K | $45.58 M |
| 11/14/2025 | $1.06 | $1.25 (17.92%) | $1.31 | $1.06 | 888.50 K | $43.16 M |
| 11/13/2025 | $1.09 | $1.05 (-3.67%) | $1.17 | $1.01 | 706.30 K | $36.26 M |
| 11/12/2025 | $1.29 | $1.29 (0%) | $1.35 | $1.27 | 412.21 K | $44.54 M |
| 11/11/2025 | $1.26 | $1.29 (2.38%) | $1.30 | $1.24 | 125.05 K | $44.54 M |
| 11/10/2025 | $1.25 | $1.27 (1.6%) | $1.31 | $1.20 | 131.75 K | $43.85 M |
| 11/07/2025 | $1.15 | $1.24 (7.83%) | $1.24 | $1.13 | 180.00 K | $42.82 M |
| 11/06/2025 | $1.26 | $1.16 (-7.94%) | $1.30 | $1.16 | 203.32 K | $40.06 M |
| 11/05/2025 | $1.28 | $1.27 (-0.78%) | $1.32 | $1.24 | 139.63 K | $43.85 M |
| 11/04/2025 | $1.37 | $1.28 (-6.57%) | $1.40 | $1.26 | 430.14 K | $44.20 M |
| 11/03/2025 | $1.38 | $1.41 (2.17%) | $1.42 | $1.34 | 444.98 K | $48.69 M |
| 10/31/2025 | $1.23 | $1.34 (8.94%) | $1.34 | $1.22 | 193.91 K | $46.27 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.
