Tevogen Bio Holdings Inc. - Common Stock (TVGN)
6.5200
-0.1200 (-1.81%)
NASDAQ · Last Trade: May 1st, 2:47 PM EDT
Historical Prices For Tevogen Bio Holdings Inc. - Common Stock (TVGN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/30/2026 | 6.42 | 6.83 | 6.42 | 6.64 | 7,432 | 6.64 |
| 4/29/2026 | 6.50 | 6.77 | 6.40 | 6.42 | 10,593 | 6.42 |
| 4/28/2026 | 6.99 | 7.00 | 6.59 | 6.49 | 10,307 | 6.49 |
| 4/27/2026 | 7.79 | 7.86 | 6.80 | 7.00 | 24,691 | 7.00 |
| 4/24/2026 | 7.01 | 7.55 | 6.91 | 7.55 | 11,712 | 7.55 |
| 4/23/2026 | 7.50 | 8.20 | 6.90 | 7.01 | 19,323 | 7.01 |
| 4/22/2026 | 8.92 | 9.00 | 8.00 | 8.14 | 13,297 | 8.14 |
| 4/21/2026 | 9.30 | 9.40 | 7.64 | 8.65 | 71,492 | 8.65 |
| 4/20/2026 | 7.55 | 8.93 | 7.42 | 8.30 | 37,607 | 8.30 |
| 4/17/2026 | 6.59 | 7.65 | 6.59 | 7.38 | 28,107 | 7.38 |
| 4/16/2026 | 6.81 | 6.81 | 6.15 | 6.36 | 11,978 | 6.36 |
| 4/15/2026 | 5.99 | 6.60 | 5.99 | 6.44 | 19,974 | 6.44 |
| 4/14/2026 | 5.68 | 6.06 | 5.67 | 5.98 | 25,799 | 5.98 |
| 4/13/2026 | 5.59 | 5.91 | 5.48 | 5.58 | 24,076 | 5.58 |
| 4/10/2026 | 5.80 | 6.03 | 5.33 | 5.73 | 26,531 | 5.73 |
| 4/09/2026 | 5.88 | 6.11 | 5.65 | 5.86 | 24,686 | 5.86 |
| 4/08/2026 | 5.06 | 5.84 | 5.06 | 5.81 | 40,719 | 5.81 |
| 4/07/2026 | 4.73 | 5.00 | 4.73 | 4.98 | 8,141 | 4.98 |
| 4/06/2026 | 4.44 | 5.11 | 4.37 | 4.97 | 23,559 | 4.97 |
| 4/02/2026 | 4.37 | 4.46 | 4.20 | 4.46 | 17,959 | 4.46 |
| 4/01/2026 | 4.46 | 4.58 | 4.30 | 4.48 | 23,531 | 4.48 |
| 3/31/2026 | 4.39 | 4.53 | 4.21 | 4.52 | 37,299 | 4.52 |
| 3/30/2026 | 4.36 | 4.54 | 4.14 | 4.29 | 18,049 | 4.29 |
| 3/27/2026 | 4.89 | 4.99 | 4.18 | 4.37 | 39,567 | 4.37 |
| 3/26/2026 | 5.25 | 5.33 | 4.68 | 4.76 | 58,533 | 4.76 |
| 3/25/2026 | 5.23 | 5.64 | 5.00 | 5.18 | 28,503 | 5.18 |
| 3/24/2026 | 5.51 | 5.51 | 5.07 | 5.22 | 23,510 | 5.22 |
| 3/23/2026 | 5.25 | 5.56 | 5.23 | 5.55 | 40,382 | 5.55 |
| 3/20/2026 | 5.15 | 5.35 | 4.89 | 5.22 | 64,065 | 5.22 |
| 3/19/2026 | 5.20 | 5.33 | 5.04 | 5.31 | 23,116 | 5.31 |
| 3/18/2026 | 5.22 | 5.34 | 5.00 | 5.33 | 38,011 | 5.33 |
| 3/17/2026 | 5.57 | 5.69 | 5.12 | 5.17 | 40,868 | 5.17 |
| 3/16/2026 | 5.86 | 6.16 | 4.92 | 5.58 | 75,921 | 5.58 |
| 3/13/2026 | 6.44 | 7.48 | 5.20 | 5.38 | 130,415 | 5.38 |
| 3/12/2026 | 7.11 | 7.23 | 6.36 | 6.38 | 33,351 | 6.38 |
| 3/11/2026 | 7.65 | 7.65 | 6.95 | 7.48 | 27,246 | 7.48 |
| 3/10/2026 | 7.51 | 8.13 | 7.32 | 7.79 | 34,561 | 7.79 |
| 3/09/2026 | 6.84 | 8.05 | 6.75 | 7.75 | 65,916 | 7.75 |
| 3/06/2026 | 6.79 | 10.76 | 6.22 | 7.31 | 230,962 | 7.31 |
| 3/05/2026 | 0.18 | 0.19 | 0.14 | 0.16 | 2,381,249 | 7.75 |
| 3/04/2026 | 0.19 | 0.20 | 0.17 | 0.19 | 2,858,879 | 9.31 |
| 3/03/2026 | 0.25 | 0.25 | 0.24 | 0.25 | 434,011 | 12.38 |
| 3/02/2026 | 0.26 | 0.26 | 0.24 | 0.25 | 329,617 | 12.44 |
| 2/27/2026 | 0.28 | 0.28 | 0.26 | 0.26 | 1,505,881 | 13.21 |
| 2/26/2026 | 0.29 | 0.30 | 0.27 | 0.29 | 1,085,362 | 14.47 |
| 2/25/2026 | 0.27 | 0.29 | 0.27 | 0.29 | 163,415 | 14.46 |
| 2/24/2026 | 0.27 | 0.28 | 0.27 | 0.28 | 82,558 | 13.88 |
| 2/23/2026 | 0.29 | 0.29 | 0.27 | 0.27 | 356,335 | 13.63 |
| 2/20/2026 | 0.30 | 0.30 | 0.28 | 0.28 | 330,078 | 14.04 |
| 2/19/2026 | 0.29 | 0.31 | 0.28 | 0.30 | 930,493 | 14.95 |
| 2/18/2026 | 0.28 | 0.29 | 0.27 | 0.28 | 235,727 | 13.86 |
| 2/17/2026 | 0.28 | 0.30 | 0.27 | 0.28 | 649,118 | 13.80 |
| 2/13/2026 | 0.25 | 0.28 | 0.25 | 0.28 | 226,976 | 14.00 |
| 2/12/2026 | 0.26 | 0.26 | 0.25 | 0.26 | 318,249 | 13.00 |
| 2/11/2026 | 0.25 | 0.26 | 0.23 | 0.25 | 717,971 | 12.74 |
| 2/10/2026 | 0.27 | 0.27 | 0.25 | 0.25 | 469,415 | 12.52 |
| 2/09/2026 | 0.28 | 0.28 | 0.26 | 0.26 | 409,598 | 13.00 |
| 2/06/2026 | 0.28 | 0.29 | 0.27 | 0.27 | 497,935 | 13.73 |
| 2/05/2026 | 0.28 | 0.28 | 0.25 | 0.28 | 624,061 | 14.01 |
| 2/04/2026 | 0.28 | 0.28 | 0.27 | 0.28 | 426,937 | 14.02 |
| 2/03/2026 | 0.30 | 0.34 | 0.27 | 0.28 | 1,409,713 | 14.04 |
| 2/02/2026 | 0.29 | 0.31 | 0.28 | 0.30 | 675,014 | 14.84 |