5 DAY PERFORMANCE
+60.76%
1 MONTH PERFORMANCE
+10.88%
3 MONTH PERFORMANCE
+1.58%
6 MONTH PERFORMANCE
-30.86%
YEAR-TO-DATE PERFORMANCE
-62.11%
1 YEAR PERFORMANCE
-75.16%
Iterum Therapeutics plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $0.47 | $0.45 (-4.64%) | $0.48 | $0.44 | 618.33 K | $20.23 M |
| 12/05/2025 | $0.49 | $0.47 (-3.67%) | $0.55 | $0.47 | 2.26 M | $21.62 M |
| 12/04/2025 | $0.41 | $0.44 (7.19%) | $0.46 | $0.41 | 722.30 K | $20.15 M |
| 12/03/2025 | $0.40 | $0.42 (4.3%) | $0.43 | $0.40 | 480.88 K | $19.11 M |
| 12/02/2025 | $0.46 | $0.41 (-9.86%) | $0.46 | $0.41 | 545.50 K | $18.96 M |
| 12/01/2025 | $0.47 | $0.45 (-4.04%) | $0.48 | $0.43 | 878.77 K | $20.66 M |
| 11/28/2025 | $0.50 | $0.46 (-8%) | $0.50 | $0.46 | 562.34 K | $21.07 M |
| 11/26/2025 | $0.44 | $0.47 (5.49%) | $0.48 | $0.44 | 663.30 K | $21.49 M |
| 11/25/2025 | $0.42 | $0.44 (3.81%) | $0.46 | $0.42 | 644.22 K | $20.07 M |
| 11/24/2025 | $0.40 | $0.42 (5%) | $0.45 | $0.39 | 970.62 K | $19.24 M |
| 11/21/2025 | $0.39 | $0.39 (-0.97%) | $0.41 | $0.38 | 842.40 K | $17.69 M |
| 11/20/2025 | $0.40 | $0.37 (-7.11%) | $0.42 | $0.36 | 1.73 M | $16.95 M |
| 11/19/2025 | $0.41 | $0.39 (-5.89%) | $0.42 | $0.38 | 802.22 K | $17.63 M |
| 11/18/2025 | $0.37 | $0.40 (8.41%) | $0.49 | $0.36 | 6.13 M | $18.13 M |
| 11/17/2025 | $0.46 | $0.36 (-21.26%) | $0.47 | $0.36 | 2.40 M | $16.59 M |
| 11/14/2025 | $0.50 | $0.47 (-5.98%) | $0.54 | $0.47 | 2.61 M | $21.53 M |
| 11/13/2025 | $0.60 | $0.56 (-6.29%) | $0.61 | $0.56 | 1.09 M | $25.67 M |
| 11/12/2025 | $0.62 | $0.60 (-2.55%) | $0.62 | $0.59 | 419.50 K | $27.44 M |
| 11/11/2025 | $0.60 | $0.61 (1.58%) | $0.62 | $0.59 | 634.93 K | $27.94 M |
| 11/10/2025 | $0.62 | $0.60 (-3.45%) | $0.62 | $0.59 | 581.30 K | $27.44 M |
| 11/07/2025 | $0.58 | $0.60 (3.6%) | $0.62 | $0.58 | 754.82 K | $24.16 M |
| 11/06/2025 | $0.61 | $0.58 (-4.46%) | $0.63 | $0.57 | 966.50 K | $23.28 M |
| 11/05/2025 | $0.61 | $0.62 (0.7%) | $0.65 | $0.61 | 373.44 K | $24.61 M |
| 11/04/2025 | $0.65 | $0.61 (-5.86%) | $0.65 | $0.61 | 1.16 M | $24.44 M |
| 11/03/2025 | $0.69 | $0.65 (-5.54%) | $0.70 | $0.65 | 638.80 K | $26.03 M |
| 10/31/2025 | $0.66 | $0.67 (2.03%) | $0.67 | $0.64 | 881.80 K | $26.76 M |
| 10/30/2025 | $0.65 | $0.65 (-0.35%) | $0.67 | $0.64 | 789.80 K | $25.91 M |
| 10/29/2025 | $0.67 | $0.65 (-2.69%) | $0.68 | $0.65 | 561.80 K | $26.04 M |
| 10/28/2025 | $0.69 | $0.66 (-3.91%) | $0.69 | $0.66 | 856.20 K | $26.48 M |
| 10/27/2025 | $0.71 | $0.68 (-4.56%) | $0.71 | $0.67 | 959.41 K | $27.06 M |
| 10/24/2025 | $0.70 | $0.69 (-0.77%) | $0.72 | $0.69 | 569.70 K | $27.74 M |
| 10/23/2025 | $0.71 | $0.69 (-2.07%) | $0.72 | $0.68 | 703.10 K | $27.57 M |
| 10/22/2025 | $0.73 | $0.70 (-5.01%) | $0.74 | $0.69 | 603.90 K | $27.84 M |
| 10/21/2025 | $0.80 | $0.73 (-8.03%) | $0.80 | $0.72 | 1.12 M | $29.31 M |
| 10/20/2025 | $0.71 | $0.75 (5.63%) | $0.76 | $0.70 | 1.42 M | $29.95 M |
| 10/17/2025 | $0.70 | $0.67 (-3.44%) | $0.73 | $0.67 | 1.01 M | $26.93 M |
| 10/16/2025 | $0.73 | $0.70 (-3.94%) | $0.77 | $0.70 | 1.27 M | $28.01 M |
| 10/15/2025 | $0.74 | $0.74 (-0.31%) | $0.75 | $0.73 | 724.73 K | $29.46 M |
| 10/14/2025 | $0.73 | $0.73 (0%) | $0.74 | $0.70 | 482.05 K | $29.15 M |
| 10/13/2025 | $0.78 | $0.73 (-6.42%) | $0.79 | $0.72 | 823.89 K | $29.15 M |
| 10/10/2025 | $0.82 | $0.74 (-9.52%) | $0.83 | $0.74 | 1.09 M | $29.63 M |
| 10/09/2025 | $0.77 | $0.81 (4.91%) | $0.82 | $0.77 | 1.36 M | $32.27 M |
| 10/08/2025 | $0.79 | $0.76 (-3.19%) | $0.79 | $0.75 | 994.90 K | $30.54 M |
| 10/07/2025 | $0.74 | $0.76 (2.59%) | $0.83 | $0.74 | 2.84 M | $30.35 M |
| 10/06/2025 | $0.71 | $0.70 (-1.33%) | $0.72 | $0.68 | 596.40 K | $27.95 M |
| 10/03/2025 | $0.67 | $0.67 (0.1%) | $0.70 | $0.67 | 683.70 K | $26.78 M |
| 10/02/2025 | $0.68 | $0.67 (-1.51%) | $0.69 | $0.66 | 480.50 K | $26.74 M |
| 10/01/2025 | $0.67 | $0.67 (-0.1%) | $0.69 | $0.66 | 534.72 K | $26.72 M |
| 09/30/2025 | $0.71 | $0.67 (-6.03%) | $0.71 | $0.67 | 549.41 K | $26.76 M |
| 09/29/2025 | $0.73 | $0.69 (-6.09%) | $0.73 | $0.68 | 557.35 K | $27.36 M |
| 09/26/2025 | $0.75 | $0.72 (-4.41%) | $0.77 | $0.70 | 467.73 K | $28.75 M |
| 09/25/2025 | $0.80 | $0.74 (-6.89%) | $0.81 | $0.72 | 1.19 M | $29.67 M |
| 09/24/2025 | $0.72 | $0.78 (8.33%) | $0.81 | $0.72 | 1.61 M | $31.15 M |
| 09/23/2025 | $0.70 | $0.71 (1.36%) | $0.71 | $0.68 | 544.45 K | $28.33 M |
| 09/22/2025 | $0.68 | $0.68 (0.13%) | $0.69 | $0.66 | 544.30 K | $27.15 M |
| 09/19/2025 | $0.70 | $0.67 (-4.03%) | $0.70 | $0.67 | 588.93 K | $26.76 M |
| 09/18/2025 | $0.69 | $0.68 (-1.51%) | $0.70 | $0.67 | 396.64 K | $27.16 M |
| 09/17/2025 | $0.69 | $0.67 (-2.49%) | $0.70 | $0.66 | 467.90 K | $26.76 M |
| 09/16/2025 | $0.68 | $0.68 (0.64%) | $0.69 | $0.66 | 256.10 K | $27.12 M |
| 09/15/2025 | $0.70 | $0.68 (-2.29%) | $0.70 | $0.67 | 267.40 K | $27.32 M |
| 09/12/2025 | $0.72 | $0.68 (-5.21%) | $0.73 | $0.64 | 1.24 M | $27.26 M |
| 09/11/2025 | $0.75 | $0.71 (-5.35%) | $0.75 | $0.70 | 747.81 K | $28.31 M |
| 09/10/2025 | $0.70 | $0.69 (-1.34%) | $0.74 | $0.69 | 1.02 M | $27.73 M |
| 09/09/2025 | $0.66 | $0.70 (6.21%) | $0.71 | $0.66 | 658.10 K | $27.99 M |
| 09/08/2025 | $0.69 | $0.66 (-4.3%) | $0.69 | $0.64 | 384.83 K | $26.37 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.
