5 DAY PERFORMANCE
-53.80%
1 MONTH PERFORMANCE
-27.57%
3 MONTH PERFORMANCE
-18.18%
6 MONTH PERFORMANCE
-34.14%
YEAR-TO-DATE PERFORMANCE
-14.45%
1 YEAR PERFORMANCE
-86.76%
Theriva Biologics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $0.35 | $0.37 (5.77%) | $0.37 | $0.35 | 575.15 K | $14.49 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 | $4.24 M |
| 04/29/2026 | $0.35 | $0.33 (-6.49%) | $0.36 | $0.33 | 2.86 M | $3.91 M |
| 04/28/2026 | $0.35 | $0.36 (1.71%) | $0.36 | $0.34 | 3.22 M | $4.23 M |
| 04/27/2026 | $0.36 | $0.35 (-3.04%) | $0.37 | $0.33 | 6.18 M | $4.18 M |
| 04/24/2026 | $0.38 | $0.38 (-0.65%) | $0.40 | $0.36 | 7.04 M | $4.50 M |
| 04/23/2026 | $0.36 | $0.38 (6.34%) | $0.40 | $0.35 | 11.64 M | $4.50 M |
| 04/22/2026 | $0.32 | $0.37 (16.56%) | $0.39 | $0.31 | 22.37 M | $4.41 M |
| 04/21/2026 | $0.35 | $0.34 (-2.92%) | $0.36 | $0.30 | 58.29 M | $4.01 M |
| 04/20/2026 | $0.44 | $0.41 (-6.78%) | $0.49 | $0.40 | 648.58 M | $4.84 M |
| 04/17/2026 | $0.26 | $0.26 (0.31%) | $0.26 | $0.25 | 111.84 M | $3.06 M |
| 04/16/2026 | $0.26 | $0.25 (-1.45%) | $0.27 | $0.25 | 2.37 M | $3.00 M |
| 04/15/2026 | $0.25 | $0.26 (4.12%) | $0.26 | $0.25 | 1.58 M | $3.03 M |
| 04/14/2026 | $0.27 | $0.24 (-10.21%) | $0.27 | $0.24 | 2.06 M | $2.87 M |
| 04/13/2026 | $0.23 | $0.25 (11.3%) | $0.26 | $0.22 | 2.31 M | $3.01 M |
| 04/10/2026 | $0.24 | $0.23 (-3.11%) | $0.25 | $0.23 | 1.97 M | $2.75 M |
| 04/09/2026 | $0.28 | $0.26 (-7.68%) | $0.28 | $0.24 | 5.42 M | $3.06 M |
| 04/08/2026 | $0.26 | $0.30 (14.67%) | $0.31 | $0.25 | 11.39 M | $3.52 M |
| 04/07/2026 | $0.24 | $0.25 (3.96%) | $0.26 | $0.24 | 4.37 M | $2.97 M |
| 04/06/2026 | $0.23 | $0.25 (6.65%) | $0.26 | $0.23 | 8.58 M | $2.96 M |
| 04/02/2026 | $0.22 | $0.23 (3.37%) | $0.23 | $0.22 | 3.20 M | $2.74 M |
| 04/01/2026 | $0.19 | $0.23 (16.38%) | $0.24 | $0.19 | 12.53 M | $2.70 M |
| 03/31/2026 | $0.19 | $0.20 (5.61%) | $0.20 | $0.18 | 2.09 M | $2.34 M |
| 03/30/2026 | $0.20 | $0.19 (-7.07%) | $0.20 | $0.18 | 3.09 M | $2.22 M |
| 03/27/2026 | $0.22 | $0.20 (-7.58%) | $0.22 | $0.20 | 2.89 M | $2.42 M |
| 03/26/2026 | $0.22 | $0.22 (1.73%) | $0.22 | $0.21 | 3.72 M | $2.67 M |
| 03/25/2026 | $0.22 | $0.22 (3.72%) | $0.24 | $0.21 | 9.87 M | $2.66 M |
| 03/24/2026 | $0.20 | $0.21 (4.85%) | $0.23 | $0.20 | 22.83 M | $2.53 M |
| 03/23/2026 | $0.28 | $0.21 (-25%) | $0.28 | $0.21 | 258.46 M | $2.51 M |
| 03/20/2026 | $0.19 | $0.19 (4.36%) | $0.19 | $0.18 | 1.84 M | $2.32 M |
| 03/19/2026 | $0.18 | $0.19 (3.28%) | $0.19 | $0.18 | 1.51 M | $2.22 M |
| 03/18/2026 | $0.18 | $0.18 (0.39%) | $0.19 | $0.18 | 1.65 M | $2.17 M |
| 03/17/2026 | $0.19 | $0.19 (0%) | $0.19 | $0.18 | 3.59 M | $2.23 M |
| 03/16/2026 | $0.18 | $0.19 (7.17%) | $0.22 | $0.17 | 21.60 M | $2.31 M |
| 03/13/2026 | $0.18 | $0.18 (-2.67%) | $0.18 | $0.17 | 1.93 M | $2.10 M |
| 03/12/2026 | $0.18 | $0.18 (1.12%) | $0.18 | $0.18 | 988.93 K | $2.17 M |
| 03/11/2026 | $0.18 | $0.18 (-0.67%) | $0.18 | $0.18 | 1.07 M | $2.14 M |
| 03/10/2026 | $0.18 | $0.18 (-0.84%) | $0.18 | $0.18 | 906.40 K | $2.14 M |
| 03/09/2026 | $0.18 | $0.18 (0.66%) | $0.18 | $0.18 | 1.07 M | $2.19 M |
| 03/06/2026 | $0.18 | $0.18 (-0.33%) | $0.18 | $0.18 | 1.66 M | $1.52 M |
| 03/05/2026 | $0.19 | $0.18 (-1.34%) | $0.19 | $0.18 | 1.53 M | $1.52 M |
| 03/04/2026 | $0.18 | $0.19 (3.03%) | $0.19 | $0.18 | 1.52 M | $1.52 M |
| 03/03/2026 | $0.19 | $0.19 (2.49%) | $0.19 | $0.18 | 2.26 M | $1.52 M |
| 03/02/2026 | $0.19 | $0.20 (7.29%) | $0.20 | $0.18 | 2.53 M | $1.52 M |
| 02/27/2026 | $0.20 | $0.20 (2.56%) | $0.20 | $0.18 | 2.73 M | $1.52 M |
| 02/26/2026 | $0.19 | $0.20 (1.34%) | $0.20 | $0.19 | 2.27 M | $1.52 M |
| 02/25/2026 | $0.19 | $0.20 (4.88%) | $0.20 | $0.19 | 3.20 M | $1.52 M |
| 02/24/2026 | $0.17 | $0.20 (14.02%) | $0.20 | $0.17 | 4.33 M | $1.52 M |
| 02/23/2026 | $0.17 | $0.18 (3%) | $0.19 | $0.16 | 8.46 M | $1.52 M |
| 02/20/2026 | $0.19 | $0.18 (-3.27%) | $0.20 | $0.17 | 17.11 M | $1.52 M |
| 02/19/2026 | $0.24 | $0.20 (-16.65%) | $0.26 | $0.20 | 274.44 M | $1.52 M |
| 02/18/2026 | $0.20 | $0.19 (-3.61%) | $0.21 | $0.19 | 7.66 M | $1.52 M |
| 02/17/2026 | $0.19 | $0.18 (-4.39%) | $0.19 | $0.18 | 992.31 K | $1.52 M |
| 02/13/2026 | $0.18 | $0.18 (-0.16%) | $0.19 | $0.18 | 684.04 K | $1.52 M |
| 02/12/2026 | $0.19 | $0.18 (-7.1%) | $0.20 | $0.18 | 2.39 M | $1.17 M |
| 02/11/2026 | $0.19 | $0.21 (9.92%) | $0.21 | $0.19 | 1.87 M | $1.33 M |
| 02/10/2026 | $0.19 | $0.19 (1.57%) | $0.19 | $0.18 | 877.00 K | $1.26 M |
| 02/09/2026 | $0.21 | $0.19 (-7.95%) | $0.21 | $0.19 | 997.60 K | $1.23 M |
| 02/06/2026 | $0.20 | $0.22 (10%) | $0.22 | $0.19 | 2.37 M | $1.43 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.
