5 DAY PERFORMANCE
-28.32%
1 MONTH PERFORMANCE
-42.68%
3 MONTH PERFORMANCE
-14.29%
6 MONTH PERFORMANCE
-11.29%
YEAR-TO-DATE PERFORMANCE
-14.45%
1 YEAR PERFORMANCE
-58.04%
Theriva Biologics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $0.25 | $0.25 (-0.71%) | $0.26 | $0.24 | 1.17 M | $9.90 M |
| 06/18/2026 | $0.27 | $0.25 (-6.1%) | $0.27 | $0.25 | 1.71 M | $9.83 M |
| 06/17/2026 | $0.28 | $0.27 (-1.82%) | $0.28 | $0.26 | 1.22 M | $10.57 M |
| 06/16/2026 | $0.28 | $0.28 (-1.21%) | $0.29 | $0.27 | 1.75 M | $10.86 M |
| 06/15/2026 | $0.28 | $0.29 (5.76%) | $0.31 | $0.27 | 3.49 M | $11.50 M |
| 06/12/2026 | $0.28 | $0.30 (6.82%) | $0.31 | $0.28 | 7.64 M | $11.89 M |
| 06/11/2026 | $0.38 | $0.31 (-19.21%) | $0.45 | $0.28 | 290.08 M | $12.01 M |
| 06/10/2026 | $0.24 | $0.24 (0.74%) | $0.26 | $0.24 | 1.02 M | $9.53 M |
| 06/09/2026 | $0.26 | $0.24 (-6.14%) | $0.26 | $0.22 | 1.43 M | $9.46 M |
| 06/08/2026 | $0.25 | $0.26 (4.02%) | $0.27 | $0.25 | 1.04 M | $10.14 M |
| 06/05/2026 | $0.28 | $0.26 (-7.64%) | $0.28 | $0.24 | 2.48 M | $9.99 M |
| 06/04/2026 | $0.28 | $0.28 (2.36%) | $0.29 | $0.27 | 890.10 K | $11.05 M |
| 06/03/2026 | $0.28 | $0.29 (1.41%) | $0.29 | $0.28 | 564.00 K | $11.27 M |
| 06/02/2026 | $0.28 | $0.29 (2.58%) | $0.29 | $0.27 | 1.07 M | $11.19 M |
| 06/01/2026 | $0.29 | $0.28 (-2.42%) | $0.30 | $0.28 | 1.54 M | $11.04 M |
| 05/29/2026 | $0.31 | $0.28 (-8.16%) | $0.31 | $0.27 | 1.70 M | $11.11 M |
| 05/28/2026 | $0.30 | $0.31 (1.98%) | $0.32 | $0.29 | 1.40 M | $12.09 M |
| 05/27/2026 | $0.28 | $0.29 (3.63%) | $0.30 | $0.28 | 1.01 M | $11.52 M |
| 05/26/2026 | $0.31 | $0.30 (-4.47%) | $0.31 | $0.28 | 1.63 M | $11.62 M |
| 05/22/2026 | $0.29 | $0.31 (7.83%) | $0.31 | $0.29 | 1.30 M | $12.29 M |
| 05/21/2026 | $0.31 | $0.30 (-3.8%) | $0.31 | $0.28 | 1.01 M | $11.61 M |
| 05/20/2026 | $0.26 | $0.30 (13.34%) | $0.31 | $0.26 | 3.10 M | $11.74 M |
| 05/19/2026 | $0.28 | $0.27 (-5.92%) | $0.28 | $0.26 | 1.95 M | $10.44 M |
| 05/18/2026 | $0.28 | $0.30 (5.39%) | $0.31 | $0.28 | 1.54 M | $11.55 M |
| 05/15/2026 | $0.32 | $0.29 (-9.06%) | $0.32 | $0.28 | 2.64 M | $11.39 M |
| 05/14/2026 | $0.33 | $0.32 (-2.58%) | $0.33 | $0.32 | 2.14 M | $12.56 M |
| 05/13/2026 | $0.32 | $0.33 (2.14%) | $0.33 | $0.32 | 1.55 M | $12.91 M |
| 05/12/2026 | $0.33 | $0.32 (-3.77%) | $0.34 | $0.32 | 2.14 M | $12.60 M |
| 05/11/2026 | $0.34 | $0.34 (1.79%) | $0.34 | $0.33 | 2.87 M | $13.34 M |
| 05/08/2026 | $0.36 | $0.35 (-0.84%) | $0.36 | $0.34 | 1.24 M | $13.85 M |
| 05/07/2026 | $0.37 | $0.36 (-1.8%) | $0.37 | $0.35 | 2.26 M | $14.09 M |
| 05/06/2026 | $0.35 | $0.38 (9.14%) | $0.38 | $0.35 | 2.23 M | $14.95 M |
| 05/05/2026 | $0.37 | $0.38 (3.18%) | $0.38 | $0.37 | 2.49 M | $14.87 M |
| 05/04/2026 | $0.37 | $0.38 (2.62%) | $0.38 | $0.36 | 2.95 M | $14.86 M |
| 05/01/2026 | $0.37 | $0.39 (6.16%) | $0.39 | $0.36 | 11.07 M | $15.25 M |
| 04/30/2026 | $0.33 | $0.36 (8.08%) | $0.36 | $0.33 | 2.65 M | $14.03 M |
| 04/29/2026 | $0.35 | $0.33 (-6.49%) | $0.36 | $0.33 | 2.86 M | $12.91 M |
| 04/28/2026 | $0.35 | $0.36 (1.71%) | $0.36 | $0.34 | 3.22 M | $13.99 M |
| 04/27/2026 | $0.36 | $0.35 (-3.04%) | $0.37 | $0.33 | 6.18 M | $13.84 M |
| 04/24/2026 | $0.38 | $0.38 (-0.65%) | $0.40 | $0.36 | 7.04 M | $14.91 M |
| 04/23/2026 | $0.36 | $0.38 (6.34%) | $0.40 | $0.35 | 11.64 M | $14.91 M |
| 04/22/2026 | $0.32 | $0.37 (16.56%) | $0.39 | $0.31 | 22.37 M | $14.60 M |
| 04/21/2026 | $0.35 | $0.34 (-2.92%) | $0.36 | $0.30 | 58.29 M | $13.25 M |
| 04/20/2026 | $0.44 | $0.41 (-6.78%) | $0.49 | $0.40 | 648.58 M | $16.04 M |
| 04/17/2026 | $0.26 | $0.26 (0.31%) | $0.26 | $0.25 | 111.84 M | $10.06 M |
| 04/16/2026 | $0.26 | $0.25 (-1.45%) | $0.27 | $0.25 | 2.37 M | $9.87 M |
| 04/15/2026 | $0.25 | $0.26 (4.12%) | $0.26 | $0.25 | 1.58 M | $9.98 M |
| 04/14/2026 | $0.27 | $0.24 (-10.21%) | $0.27 | $0.24 | 2.06 M | $9.43 M |
| 04/13/2026 | $0.23 | $0.25 (11.3%) | $0.26 | $0.22 | 2.31 M | $9.90 M |
| 04/10/2026 | $0.24 | $0.23 (-3.11%) | $0.25 | $0.23 | 1.97 M | $9.03 M |
| 04/09/2026 | $0.28 | $0.26 (-7.68%) | $0.28 | $0.24 | 5.42 M | $10.06 M |
| 04/08/2026 | $0.26 | $0.30 (14.67%) | $0.31 | $0.25 | 11.39 M | $11.62 M |
| 04/07/2026 | $0.24 | $0.25 (3.96%) | $0.26 | $0.24 | 4.37 M | $9.76 M |
| 04/06/2026 | $0.23 | $0.25 (6.65%) | $0.26 | $0.23 | 8.58 M | $9.72 M |
| 04/02/2026 | $0.22 | $0.23 (3.37%) | $0.23 | $0.22 | 3.20 M | $9.00 M |
| 04/01/2026 | $0.19 | $0.23 (16.38%) | $0.24 | $0.19 | 12.53 M | $8.87 M |
| 03/31/2026 | $0.19 | $0.20 (5.61%) | $0.20 | $0.18 | 2.09 M | $7.66 M |
| 03/30/2026 | $0.20 | $0.19 (-7.07%) | $0.20 | $0.18 | 3.09 M | $7.25 M |
| 03/27/2026 | $0.22 | $0.20 (-7.58%) | $0.22 | $0.20 | 2.89 M | $7.92 M |
| 03/26/2026 | $0.22 | $0.22 (1.73%) | $0.22 | $0.21 | 3.72 M | $8.76 M |
| 03/25/2026 | $0.22 | $0.22 (3.72%) | $0.24 | $0.21 | 9.87 M | $8.73 M |
| 03/24/2026 | $0.20 | $0.21 (4.85%) | $0.23 | $0.20 | 22.83 M | $8.29 M |
| 03/23/2026 | $0.28 | $0.21 (-25%) | $0.28 | $0.21 | 258.46 M | $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.
