Longeveron Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	0.49	0.54	0.49	0.53	0.53	9.49%	243,044
Mar 6, 2026	0.51	0.51	0.48	0.48	0.48	-2.48%	228,995
Mar 5, 2026	0.53	0.53	0.49	0.50	0.50	-5.47%	496,531
Mar 4, 2026	0.58	0.58	0.52	0.52	0.52	-6.02%	353,838
Mar 3, 2026	0.55	0.59	0.52	0.56	0.56	2.42%	593,173
Mar 2, 2026	0.50	0.56	0.50	0.55	0.55	0.66%	220,991
Feb 27, 2026	0.59	0.59	0.54	0.54	0.54	-6.66%	263,379
Feb 26, 2026	0.55	0.59	0.53	0.58	0.58	5.72%	1,085,120
Feb 25, 2026	0.57	0.70	0.50	0.55	0.55	-5.63%	5,155,456
Feb 24, 2026	0.57	0.58	0.55	0.58	0.58	2.78%	38,376
Feb 23, 2026	0.58	0.58	0.55	0.57	0.57	-1.65%	73,924
Feb 20, 2026	0.56	0.58	0.55	0.58	0.58	2.70%	47,024
Feb 19, 2026	0.57	0.57	0.54	0.56	0.56	-0.28%	96,509
Feb 18, 2026	0.53	0.56	0.53	0.56	0.56	1.81%	50,861
Feb 17, 2026	0.55	0.55	0.53	0.55	0.55	2.95%	108,723
Feb 13, 2026	0.53	0.55	0.53	0.54	0.54	0.30%	131,401
Feb 12, 2026	0.54	0.56	0.52	0.53	0.53	-1.29%	43,197
Feb 11, 2026	0.56	0.57	0.53	0.54	0.54	-2.49%	105,787
Feb 10, 2026	0.54	0.56	0.53	0.56	0.56	2.76%	67,987
Feb 9, 2026	0.51	0.55	0.51	0.54	0.54	5.28%	101,861
Feb 6, 2026	0.52	0.53	0.51	0.51	0.51	0.39%	81,111
Feb 5, 2026	0.56	0.56	0.50	0.51	0.51	-5.34%	306,379
Feb 4, 2026	0.53	0.55	0.53	0.54	0.54	-2.30%	168,752
Feb 3, 2026	0.54	0.57	0.53	0.55	0.55	3.08%	117,627
Feb 2, 2026	0.56	0.56	0.52	0.54	0.54	-4.23%	246,144
Jan 30, 2026	0.57	0.60	0.55	0.56	0.56	-3.47%	158,660
Jan 29, 2026	0.63	0.63	0.56	0.58	0.58	-2.41%	205,785
Jan 28, 2026	0.60	0.60	0.58	0.59	0.59	2.52%	112,333
Jan 27, 2026	0.62	0.62	0.56	0.58	0.58	-6.68%	202,504
Jan 26, 2026	0.65	0.65	0.58	0.62	0.62	6.17%	867,169
Jan 23, 2026	0.55	0.59	0.55	0.58	0.58	6.60%	111,883
Jan 22, 2026	0.54	0.55	0.54	0.55	0.55	2.95%	60,741
Jan 21, 2026	0.56	0.56	0.53	0.53	0.53	0.38%	64,691
Jan 20, 2026	0.55	0.56	0.53	0.53	0.53	-3.80%	199,225
Jan 16, 2026	0.57	0.58	0.55	0.55	0.55	-2.13%	75,909
Jan 15, 2026	0.56	0.57	0.56	0.56	0.56	1.15%	89,661
Jan 14, 2026	0.54	0.57	0.54	0.56	0.56	1.71%	107,933
Jan 13, 2026	0.56	0.56	0.52	0.55	0.55	-4.14%	172,217
Jan 12, 2026	0.63	0.63	0.56	0.57	0.57	-8.25%	295,791
Jan 9, 2026	0.63	0.64	0.61	0.62	0.62	-0.91%	237,845
Jan 8, 2026	0.64	0.64	0.60	0.63	0.63	1.85%	167,074
Jan 7, 2026	0.59	0.62	0.57	0.62	0.62	5.30%	174,159
Jan 6, 2026	0.58	0.59	0.56	0.59	0.59	2.64%	251,393
Jan 5, 2026	0.60	0.60	0.55	0.57	0.57	-3.64%	301,153
Jan 2, 2026	0.51	0.59	0.51	0.59	0.59	17.19%	513,456
Dec 31, 2025	0.50	0.51	0.49	0.51	0.51	0.58%	316,321
Dec 30, 2025	0.52	0.52	0.50	0.50	0.50	-2.69%	267,860
Dec 29, 2025	0.54	0.55	0.51	0.52	0.52	-2.91%	433,942
Dec 26, 2025	0.53	0.54	0.52	0.53	0.53	0.02%	158,232
Dec 24, 2025	0.52	0.54	0.52	0.53	0.53	-1.59%	106,676
Dec 23, 2025	0.55	0.56	0.53	0.54	0.54	0.11%	222,422
Dec 22, 2025	0.56	0.57	0.53	0.54	0.54	-3.15%	525,101
Dec 19, 2025	0.57	0.57	0.54	0.56	0.56	1.23%	193,955
Dec 18, 2025	0.56	0.58	0.54	0.55	0.55	-7.52%	482,823
Dec 17, 2025	0.62	0.63	0.57	0.60	0.60	7.81%	997,568
Dec 16, 2025	0.56	0.57	0.53	0.55	0.55	0.45%	418,422
Dec 15, 2025	0.60	0.61	0.55	0.55	0.55	-9.61%	688,179
Dec 12, 2025	0.62	0.63	0.59	0.61	0.61	-2.90%	301,362
Dec 11, 2025	0.63	0.63	0.60	0.63	0.63	-0.03%	142,846
Dec 10, 2025	0.65	0.65	0.61	0.63	0.63	-3.51%	174,687
Dec 9, 2025	0.60	0.65	0.58	0.65	0.65	9.63%	369,963
Dec 8, 2025	0.61	0.64	0.59	0.59	0.59	-3.59%	495,912
Dec 5, 2025	0.63	0.64	0.61	0.62	0.62	-2.80%	352,944
Dec 4, 2025	0.64	0.64	0.62	0.63	0.63	-0.60%	273,996
Dec 3, 2025	0.64	0.65	0.62	0.64	0.64	-1.16%	425,513
Dec 2, 2025	0.66	0.69	0.61	0.64	0.64	2.22%	1,108,179
Dec 1, 2025	0.68	0.69	0.62	0.63	0.63	-5.08%	587,204
Nov 28, 2025	0.69	0.69	0.65	0.66	0.66	2.50%	504,462
Nov 26, 2025	0.62	0.67	0.61	0.65	0.65	7.02%	708,543
Nov 25, 2025	0.63	0.65	0.60	0.61	0.61	-3.22%	202,952
Nov 24, 2025	0.61	0.63	0.61	0.63	0.63	4.18%	370,482
Nov 21, 2025	0.60	0.63	0.59	0.60	0.60	-0.56%	487,824
Nov 20, 2025	0.65	0.67	0.60	0.60	0.60	-1.82%	310,644
Nov 19, 2025	0.64	0.67	0.61	0.61	0.61	-3.97%	544,296
Nov 18, 2025	0.64	0.65	0.64	0.64	0.64	-1.39%	264,188
Nov 17, 2025	0.67	0.69	0.64	0.65	0.65	-4.80%	313,463
Nov 14, 2025	0.68	0.71	0.67	0.68	0.68	-1.17%	223,202
Nov 13, 2025	0.72	0.73	0.68	0.69	0.69	-2.50%	408,206
Nov 12, 2025	0.71	0.74	0.70	0.71	0.71	-1.34%	393,341
Nov 11, 2025	0.75	0.77	0.62	0.72	0.72	-3.30%	1,753,113
Nov 10, 2025	0.75	0.79	0.73	0.74	0.74	0.62%	144,503
Nov 7, 2025	0.76	0.78	0.74	0.74	0.74	-4.29%	335,929
Nov 6, 2025	0.77	0.80	0.76	0.77	0.77	1.05%	254,189
Nov 5, 2025	0.80	0.80	0.76	0.76	0.76	-4.75%	386,198
Nov 4, 2025	0.82	0.82	0.80	0.80	0.80	-3.67%	312,890
Nov 3, 2025	0.85	0.85	0.82	0.83	0.83	-0.40%	304,104
Oct 31, 2025	0.82	0.85	0.81	0.83	0.83	-0.42%	234,798
Oct 30, 2025	0.86	0.86	0.83	0.84	0.84	-5.72%	225,321
Oct 29, 2025	0.93	0.93	0.86	0.89	0.89	-4.39%	367,318
Oct 28, 2025	0.92	0.93	0.91	0.93	0.93	1.30%	305,069
Oct 27, 2025	0.92	0.94	0.90	0.92	0.92	-0.33%	554,150
Oct 24, 2025	0.87	0.94	0.85	0.92	0.92	8.24%	959,917
Oct 23, 2025	0.81	0.85	0.80	0.85	0.85	2.55%	304,528
Oct 22, 2025	0.85	0.85	0.80	0.83	0.83	-1.22%	449,527
Oct 21, 2025	0.81	0.85	0.80	0.84	0.84	4.16%	360,231
Oct 20, 2025	0.80	0.83	0.78	0.81	0.81	3.52%	251,598
Oct 17, 2025	0.82	0.82	0.75	0.78	0.78	-5.96%	622,167
Oct 16, 2025	0.83	0.89	0.81	0.83	0.83	-0.78%	523,142
Oct 15, 2025	0.80	0.84	0.80	0.83	0.83	4.25%	356,316
Oct 14, 2025	0.80	0.83	0.79	0.80	0.80	-0.01%	421,824