5 DAY PERFORMANCE
+402.02%
1 MONTH PERFORMANCE
+249.12%
3 MONTH PERFORMANCE
+99.00%
6 MONTH PERFORMANCE
+7.86%
YEAR-TO-DATE PERFORMANCE
-7.44%
1 YEAR PERFORMANCE
-5.69%
Tvardi Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $0.87 | $0.86 (-0.63%) | $0.88 | $0.81 | 176.49 K | $8.09 M |
| 11/04/2026 | $0.82 | $0.86 (5.18%) | $0.89 | $0.80 | 50.00 K | $8.06 M |
| 11/03/2026 | $0.83 | $0.83 (0.6%) | $0.89 | $0.80 | 93.11 K | $7.81 M |
| 11/02/2026 | $0.83 | $0.81 (-2.51%) | $0.85 | $0.79 | 94.91 K | $7.54 M |
| 10/30/2026 | $0.87 | $0.79 (-8.63%) | $0.93 | $0.77 | 154.90 K | $7.42 M |
| 10/29/2026 | $0.89 | $0.86 (-3.03%) | $0.92 | $0.85 | 111.91 K | $8.08 M |
| 10/28/2026 | $0.84 | $0.89 (5.58%) | $0.93 | $0.84 | 86.10 K | $8.30 M |
| 10/27/2026 | $0.83 | $0.87 (4.13%) | $0.90 | $0.83 | 72.75 K | $8.10 M |
| 10/26/2026 | $0.94 | $0.84 (-10.41%) | $0.97 | $0.84 | 139.58 K | $7.88 M |
| 10/23/2026 | $1.07 | $0.94 (-12.15%) | $1.07 | $0.92 | 108.87 K | $8.80 M |
| 10/22/2026 | $1.01 | $0.97 (-3.74%) | $1.05 | $0.97 | 55.41 K | $9.10 M |
| 10/21/2026 | $1.02 | $1.02 (0%) | $1.09 | $1.00 | 137.10 K | $9.54 M |
| 10/20/2026 | $1.03 | $0.99 (-3.69%) | $1.08 | $0.97 | 195.20 K | $9.28 M |
| 10/19/2026 | $1.01 | $0.97 (-3.96%) | $1.03 | $0.97 | 201.34 K | $9.08 M |
| 10/16/2026 | $1.05 | $1.01 (-3.81%) | $1.07 | $1.00 | 91.84 K | $9.45 M |
| 10/15/2026 | $1.03 | $1.07 (3.88%) | $1.07 | $1.00 | 94.58 K | $10.01 M |
| 10/14/2026 | $1.01 | $1.00 (-0.99%) | $1.03 | $0.99 | 75.72 K | $9.36 M |
| 10/13/2026 | $1.06 | $1.04 (-1.89%) | $1.06 | $1.01 | 73.45 K | $9.73 M |
| 10/12/2026 | $1.02 | $1.06 (3.92%) | $1.08 | $0.97 | 248.22 K | $9.92 M |
| 10/09/2026 | $1.09 | $1.03 (-5.5%) | $1.09 | $1.02 | 130.30 K | $9.64 M |
| 10/08/2026 | $1.10 | $1.08 (-1.82%) | $1.10 | $1.04 | 160.04 K | $10.11 M |
| 10/07/2026 | $1.08 | $1.10 (1.85%) | $1.11 | $1.04 | 136.50 K | $10.29 M |
| 10/06/2026 | $1.15 | $1.08 (-6.09%) | $1.18 | $1.07 | 148.30 K | $10.11 M |
| 10/05/2026 | $1.17 | $1.14 (-2.56%) | $1.17 | $1.12 | 148.92 K | $10.67 M |
| 10/02/2026 | $1.25 | $1.15 (-8%) | $1.28 | $1.13 | 313.81 K | $10.76 M |
| 10/01/2026 | $1.25 | $1.24 (-0.8%) | $1.31 | $1.21 | 332.65 K | $11.60 M |
| 09/30/2026 | $1.29 | $1.25 (-3.1%) | $1.32 | $1.20 | 232.70 K | $11.70 M |
| 09/29/2026 | $1.32 | $1.28 (-3.03%) | $1.42 | $1.26 | 254.10 K | $11.98 M |
| 09/28/2026 | $1.27 | $1.33 (4.72%) | $1.37 | $1.19 | 351.44 K | $12.44 M |
| 09/25/2026 | $1.14 | $1.27 (11.4%) | $1.28 | $1.07 | 658.22 K | $11.88 M |
| 09/24/2026 | $1.30 | $1.06 (-18.46%) | $1.33 | $0.93 | 609.63 K | $9.92 M |
| 09/23/2026 | $1.59 | $1.32 (-16.98%) | $1.61 | $1.25 | 412.75 K | $12.35 M |
| 09/22/2026 | $1.62 | $1.57 (-3.09%) | $1.73 | $1.57 | 128.18 K | $14.69 M |
| 09/21/2026 | $1.65 | $1.61 (-2.42%) | $1.66 | $1.57 | 186.73 K | $15.06 M |
| 09/18/2026 | $1.63 | $1.63 (0%) | $1.66 | $1.59 | 121.60 K | $15.25 M |
| 09/17/2026 | $1.72 | $1.62 (-5.81%) | $1.74 | $1.61 | 193.18 K | $15.16 M |
| 09/16/2026 | $1.74 | $1.73 (-0.57%) | $1.81 | $1.73 | 126.70 K | $16.19 M |
| 09/15/2026 | $1.83 | $1.76 (-3.83%) | $1.84 | $1.74 | 115.66 K | $16.47 M |
| 09/14/2026 | $1.89 | $1.83 (-3.17%) | $2.00 | $1.81 | 174.15 K | $17.12 M |
| 09/11/2026 | $1.83 | $1.87 (2.19%) | $1.94 | $1.83 | 116.44 K | $17.50 M |
| 09/10/2026 | $1.83 | $1.84 (0.55%) | $1.90 | $1.81 | 77.50 K | $17.22 M |
| 09/09/2026 | $1.92 | $1.85 (-3.65%) | $1.94 | $1.85 | 97.11 K | $17.31 M |
| 09/08/2026 | $1.91 | $1.94 (1.57%) | $1.96 | $1.87 | 164.23 K | $18.15 M |
| 09/04/2026 | $1.85 | $1.91 (3.24%) | $1.92 | $1.81 | 73.30 K | $17.87 M |
| 09/03/2026 | $1.89 | $1.85 (-2.12%) | $1.91 | $1.84 | 98.76 K | $17.31 M |
| 09/02/2026 | $1.75 | $1.88 (7.43%) | $1.88 | $1.75 | 107.89 K | $17.59 M |
| 09/01/2026 | $1.81 | $1.75 (-3.31%) | $1.84 | $1.75 | 96.83 K | $16.37 M |
| 08/31/2026 | $1.82 | $1.80 (-1.1%) | $1.84 | $1.76 | 118.58 K | $16.84 M |
| 08/28/2026 | $1.80 | $1.82 (1.11%) | $1.92 | $1.78 | 338.76 K | $17.03 M |
| 08/27/2026 | $1.79 | $1.80 (0.56%) | $1.84 | $1.78 | 70.97 K | $16.84 M |
| 08/26/2026 | $1.82 | $1.78 (-2.2%) | $1.83 | $1.76 | 87.50 K | $16.66 M |
| 08/25/2026 | $1.79 | $1.82 (1.68%) | $1.89 | $1.79 | 77.10 K | $17.03 M |
| 08/24/2026 | $1.87 | $1.78 (-4.81%) | $1.87 | $1.77 | 63.40 K | $16.66 M |
| 08/21/2026 | $1.83 | $1.86 (1.64%) | $1.93 | $1.82 | 166.83 K | $17.40 M |
| 08/20/2026 | $1.87 | $1.83 (-2.14%) | $1.89 | $1.82 | 126.17 K | $17.12 M |
| 08/19/2026 | $1.99 | $1.88 (-5.53%) | $2.01 | $1.85 | 201.94 K | $17.59 M |
| 08/18/2026 | $1.89 | $1.90 (0.53%) | $1.91 | $1.81 | 100.52 K | $17.78 M |
| 08/17/2026 | $1.94 | $1.86 (-4.12%) | $1.95 | $1.79 | 213.82 K | $17.40 M |
| 08/14/2026 | $1.81 | $1.90 (4.97%) | $2.04 | $1.81 | 355.81 K | $17.78 M |
| 08/13/2026 | $1.80 | $1.77 (-1.67%) | $1.80 | $1.73 | 130.20 K | $16.56 M |
| 08/12/2026 | $1.80 | $1.77 (-1.67%) | $1.82 | $1.75 | 98.74 K | $16.56 M |
| 08/11/2026 | $1.78 | $1.77 (-0.56%) | $1.82 | $1.71 | 183.77 K | $16.60 M |
| 08/10/2026 | $1.87 | $1.76 (-5.88%) | $1.88 | $1.70 | 390.01 K | $16.51 M |
| 08/07/2026 | $1.87 | $1.87 (0%) | $1.94 | $1.85 | 103.87 K | $17.54 M |
| 08/06/2026 | $2.02 | $1.85 (-8.42%) | $2.02 | $1.80 | 519.96 K | $17.36 M |
| 08/05/2026 | $1.92 | $2.00 (4.17%) | $2.04 | $1.86 | 335.42 K | $18.76 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.
