5 DAY PERFORMANCE
-5.57%
1 MONTH PERFORMANCE
-13.56%
3 MONTH PERFORMANCE
-50.48%
6 MONTH PERFORMANCE
-55.87%
YEAR-TO-DATE PERFORMANCE
-88.27%
1 YEAR PERFORMANCE
-82.76%
Theriva Biologics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/16/2025 | $0.20 | $0.21 (3.4%) | $0.21 | $0.19 | 1.86 M | $1.60 M |
| 12/15/2025 | $0.22 | $0.20 (-10.73%) | $0.22 | $0.19 | 2.67 M | $1.52 M |
| 12/12/2025 | $0.23 | $0.22 (-5.93%) | $0.23 | $0.22 | 1.84 M | $1.52 M |
| 12/11/2025 | $0.22 | $0.23 (5.06%) | $0.24 | $0.22 | 2.07 M | $1.52 M |
| 12/10/2025 | $0.22 | $0.22 (0.36%) | $0.23 | $0.22 | 1.01 M | $1.45 M |
| 12/09/2025 | $0.22 | $0.22 (0.22%) | $0.22 | $0.21 | 1.27 M | $1.46 M |
| 12/08/2025 | $0.23 | $0.22 (-3.83%) | $0.23 | $0.21 | 1.93 M | $1.45 M |
| 12/05/2025 | $0.24 | $0.23 (-6.04%) | $0.25 | $0.21 | 2.73 M | $1.48 M |
| 12/04/2025 | $0.20 | $0.24 (20.92%) | $0.25 | $0.20 | 6.84 M | $1.59 M |
| 12/03/2025 | $0.20 | $0.20 (-0.2%) | $0.21 | $0.20 | 3.28 M | $1.31 M |
| 12/02/2025 | $0.23 | $0.21 (-8.93%) | $0.23 | $0.20 | 5.19 M | $1.32 M |
| 12/01/2025 | $0.26 | $0.22 (-16.45%) | $0.27 | $0.22 | 3.82 M | $1.40 M |
| 11/28/2025 | $0.27 | $0.27 (-0.04%) | $0.27 | $0.26 | 1.30 M | $1.73 M |
| 11/26/2025 | $0.20 | $0.26 (26.3%) | $0.26 | $0.20 | 2.16 M | $1.65 M |
| 11/25/2025 | $0.23 | $0.24 (2.71%) | $0.25 | $0.22 | 1.55 M | $1.49 M |
| 11/24/2025 | $0.22 | $0.23 (6.41%) | $0.24 | $0.21 | 2.39 M | $1.44 M |
| 11/21/2025 | $0.21 | $0.22 (3.35%) | $0.22 | $0.21 | 1.85 M | $1.34 M |
| 11/20/2025 | $0.23 | $0.21 (-8.58%) | $0.23 | $0.20 | 4.02 M | $1.33 M |
| 11/19/2025 | $0.24 | $0.23 (-5.23%) | $0.25 | $0.23 | 2.11 M | $1.43 M |
| 11/18/2025 | $0.24 | $0.25 (5.87%) | $0.25 | $0.22 | 2.56 M | $1.51 M |
| 11/17/2025 | $0.26 | $0.24 (-9.73%) | $0.27 | $0.23 | 3.24 M | $1.43 M |
| 11/14/2025 | $0.27 | $0.27 (0.11%) | $0.28 | $0.26 | 1.61 M | $1.64 M |
| 11/13/2025 | $0.29 | $0.28 (-4.35%) | $0.29 | $0.27 | 1.61 M | $1.66 M |
| 11/12/2025 | $0.29 | $0.30 (2.76%) | $0.30 | $0.28 | 3.25 M | $1.80 M |
| 11/11/2025 | $0.27 | $0.28 (2.15%) | $0.28 | $0.27 | 1.07 M | $1.62 M |
| 11/10/2025 | $0.28 | $0.29 (5.43%) | $0.29 | $0.28 | 1.73 M | $1.71 M |
| 11/07/2025 | $0.27 | $0.28 (2.25%) | $0.28 | $0.26 | 1.54 M | $1.63 M |
| 11/06/2025 | $0.29 | $0.27 (-5.76%) | $0.30 | $0.26 | 5.11 M | $1.60 M |
| 11/05/2025 | $0.30 | $0.30 (-1.5%) | $0.30 | $0.29 | 2.09 M | $1.74 M |
| 11/04/2025 | $0.30 | $0.30 (-0.9%) | $0.30 | $0.29 | 2.71 M | $1.69 M |
| 11/03/2025 | $0.32 | $0.33 (3.17%) | $0.33 | $0.30 | 3.90 M | $1.85 M |
| 10/31/2025 | $0.32 | $0.31 (-1.88%) | $0.32 | $0.30 | 3.58 M | $1.78 M |
| 10/30/2025 | $0.29 | $0.32 (10.39%) | $0.35 | $0.29 | 9.24 M | $1.84 M |
| 10/29/2025 | $0.32 | $0.31 (-3.91%) | $0.33 | $0.30 | 10.32 M | $1.76 M |
| 10/28/2025 | $0.31 | $0.33 (6.32%) | $0.36 | $0.31 | 13.88 M | $1.83 M |
| 10/27/2025 | $0.34 | $0.33 (-3.51%) | $0.35 | $0.30 | 17.03 M | $1.81 M |
| 10/24/2025 | $0.43 | $0.35 (-20.67%) | $0.85 | $0.34 | 549.59 M | $1.90 M |
| 10/23/2025 | $0.29 | $0.34 (18.87%) | $0.35 | $0.29 | 8.05 M | $1.89 M |
| 10/22/2025 | $0.30 | $0.29 (-1.35%) | $0.32 | $0.28 | 3.82 M | $1.61 M |
| 10/21/2025 | $0.33 | $0.30 (-9.14%) | $0.33 | $0.29 | 4.82 M | $1.60 M |
| 10/20/2025 | $0.39 | $0.33 (-15.2%) | $0.40 | $0.32 | 9.71 M | $1.78 M |
| 10/17/2025 | $0.43 | $0.42 (-1.15%) | $0.44 | $0.40 | 5.19 M | $2.25 M |
| 10/16/2025 | $0.45 | $0.43 (-4.2%) | $0.49 | $0.39 | 35.63 M | $2.30 M |
| 10/15/2025 | $0.44 | $0.84 (90.39%) | $0.86 | $0.44 | 196.65 M | $4.49 M |
| 10/14/2025 | $0.44 | $0.44 (-0.7%) | $0.45 | $0.43 | 1.06 M | $2.26 M |
| 10/13/2025 | $0.46 | $0.45 (-2.12%) | $0.46 | $0.44 | 970.04 K | $2.31 M |
| 10/10/2025 | $0.51 | $0.46 (-9.08%) | $0.51 | $0.45 | 3.14 M | $2.39 M |
| 10/09/2025 | $0.46 | $0.49 (6.41%) | $0.51 | $0.41 | 4.25 M | $2.53 M |
| 10/08/2025 | $0.52 | $0.45 (-13.92%) | $0.53 | $0.42 | 3.92 M | $2.31 M |
| 10/07/2025 | $0.41 | $0.52 (27.33%) | $0.55 | $0.40 | 7.20 M | $2.61 M |
| 10/06/2025 | $0.41 | $0.41 (-0.02%) | $0.43 | $0.40 | 815.80 K | $2.04 M |
| 10/03/2025 | $0.41 | $0.42 (2.62%) | $0.43 | $0.39 | 1.07 M | $2.07 M |
| 10/02/2025 | $0.40 | $0.41 (1.5%) | $0.42 | $0.40 | 1.75 M | $2.03 M |
| 10/01/2025 | $0.40 | $0.40 (0.5%) | $0.43 | $0.39 | 678.90 K | $2.01 M |
| 09/30/2025 | $0.40 | $0.41 (1.38%) | $0.41 | $0.39 | 167.21 K | $1.95 M |
| 09/29/2025 | $0.41 | $0.40 (-2.67%) | $0.41 | $0.39 | 97.91 K | $1.92 M |
| 09/26/2025 | $0.39 | $0.40 (1.79%) | $0.40 | $0.39 | 106.50 K | $1.91 M |
| 09/25/2025 | $0.39 | $0.39 (-0.1%) | $0.41 | $0.38 | 262.13 K | $1.87 M |
| 09/24/2025 | $0.40 | $0.39 (-3.83%) | $0.40 | $0.38 | 385.83 K | $1.86 M |
| 09/23/2025 | $0.40 | $0.40 (-0.4%) | $0.41 | $0.39 | 484.32 K | $1.85 M |
| 09/22/2025 | $0.40 | $0.40 (0%) | $0.41 | $0.40 | 244.10 K | $1.87 M |
| 09/19/2025 | $0.40 | $0.40 (0%) | $0.42 | $0.40 | 243.70 K | $1.83 M |
| 09/18/2025 | $0.43 | $0.41 (-4%) | $0.43 | $0.41 | 235.40 K | $1.92 M |
| 09/17/2025 | $0.42 | $0.41 (-1.33%) | $0.44 | $0.41 | 604.53 K | $1.92 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.
