5 DAY PERFORMANCE
-14.29%
1 MONTH PERFORMANCE
-23.53%
3 MONTH PERFORMANCE
-50.00%
6 MONTH PERFORMANCE
-18.18%
YEAR-TO-DATE PERFORMANCE
-14.45%
1 YEAR PERFORMANCE
-53.85%
Theriva Biologics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $0.23 | $0.23 (0.84%) | $0.23 | $0.22 | 197.51 K | |
| 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 |
| 07/29/2026 | $0.21 | $0.22 (6.31%) | $0.22 | $0.20 | 459.04 K | $8.57 M |
| 07/28/2026 | $0.21 | $0.21 (0.73%) | $0.21 | $0.20 | 396.34 K | $8.35 M |
| 07/27/2026 | $0.22 | $0.21 (-4.48%) | $0.23 | $0.21 | 479.63 K | $8.33 M |
| 07/24/2026 | $0.21 | $0.22 (3.82%) | $0.23 | $0.21 | 707.31 K | $8.72 M |
| 07/23/2026 | $0.23 | $0.22 (-3.56%) | $0.23 | $0.20 | 634.90 K | $8.49 M |
| 07/22/2026 | $0.24 | $0.23 (-4.16%) | $0.24 | $0.23 | 357.90 K | $8.93 M |
| 07/21/2026 | $0.23 | $0.23 (1.91%) | $0.24 | $0.23 | 531.80 K | $9.00 M |
| 07/20/2026 | $0.24 | $0.23 (-6.15%) | $0.24 | $0.23 | 360.80 K | $8.96 M |
| 07/17/2026 | $0.23 | $0.24 (5.47%) | $0.24 | $0.23 | 341.52 K | $9.43 M |
| 07/16/2026 | $0.24 | $0.23 (-4.63%) | $0.24 | $0.23 | 321.34 K | $8.94 M |
| 07/15/2026 | $0.25 | $0.24 (-3.61%) | $0.25 | $0.23 | 572.64 K | $9.51 M |
| 07/14/2026 | $0.23 | $0.24 (5.77%) | $0.25 | $0.23 | 982.70 K | $9.40 M |
| 07/13/2026 | $0.23 | $0.23 (1.3%) | $0.24 | $0.23 | 487.10 K | $9.16 M |
| 07/10/2026 | $0.23 | $0.24 (5.22%) | $0.24 | $0.22 | 1.19 M | $9.47 M |
| 07/09/2026 | $0.23 | $0.23 (0.04%) | $0.23 | $0.22 | 781.92 K | $9.18 M |
| 07/08/2026 | $0.23 | $0.24 (3.39%) | $0.24 | $0.22 | 1.59 M | $9.31 M |
| 07/07/2026 | $0.30 | $0.24 (-21.45%) | $0.30 | $0.23 | 37.60 M | $9.21 M |
| 07/06/2026 | $0.24 | $0.25 (4.02%) | $0.25 | $0.24 | 529.74 K | $9.91 M |
| 07/02/2026 | $0.26 | $0.25 (-1.57%) | $0.26 | $0.25 | 718.97 K | $9.82 M |
| 07/01/2026 | $0.25 | $0.25 (-0.16%) | $0.26 | $0.25 | 548.23 K | $9.81 M |
| 06/30/2026 | $0.25 | $0.25 (-1.73%) | $0.26 | $0.25 | 513.41 K | $9.79 M |
| 06/29/2026 | $0.25 | $0.26 (5.39%) | $0.26 | $0.25 | 1.17 M | $10.17 M |
| 06/26/2026 | $0.24 | $0.25 (4.21%) | $0.25 | $0.24 | 596.60 K | $9.78 M |
| 06/25/2026 | $0.25 | $0.24 (-4.02%) | $0.25 | $0.24 | 1.04 M | $9.35 M |
| 06/24/2026 | $0.25 | $0.24 (-2.92%) | $0.25 | $0.24 | 863.72 K | $9.35 M |
| 06/23/2026 | $0.24 | $0.25 (5.42%) | $0.25 | $0.24 | 606.44 K | $9.90 M |
| 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 |
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.
