Skip to main content
Longeveron Inc. (LGVN)
NASDAQ: LGVN · Real-Time Price · USD
0.867
-0.017 (-1.89%)
Apr 29, 2026, 11:40 AM EDT - Market open

Longeveron Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.900.900.870.87--1.59%70,139
Apr 28, 20260.940.940.880.880.88-1.77%189,661
Apr 27, 20260.930.940.890.900.90-4.26%299,743
Apr 24, 20261.011.010.940.940.94-3.73%171,343
Apr 23, 20261.031.030.930.980.98-5.20%544,176
Apr 22, 20261.011.071.011.031.030.98%399,572
Apr 21, 20261.061.060.991.021.02-1.92%821,827
Apr 20, 20261.101.121.011.041.04-5.45%1,121,103
Apr 17, 20261.111.141.081.101.10-920,172
Apr 16, 20261.091.121.061.101.10-1.79%995,995
Apr 15, 20261.101.141.071.121.12-840,222
Apr 14, 20261.121.171.081.121.12-795,835
Apr 13, 20261.121.171.071.121.12-3.45%818,088
Apr 10, 20261.171.181.091.161.164.50%792,147
Apr 9, 20261.141.161.091.111.11-1.77%739,089
Apr 8, 20261.191.221.081.131.13-2.59%1,378,806
Apr 7, 20261.111.231.071.161.165.45%2,190,809
Apr 6, 20261.071.121.051.101.102.80%633,743
Apr 2, 20261.111.151.041.071.07-4.46%1,195,325
Apr 1, 20261.041.151.031.121.127.69%1,518,825
Mar 31, 20260.941.050.921.041.0411.78%556,449
Mar 30, 20260.890.950.880.930.931.13%460,282
Mar 27, 20260.970.970.880.920.92-5.44%579,061
Mar 26, 20260.960.990.940.970.97-0.02%549,818
Mar 25, 20260.890.980.880.970.978.91%567,057
Mar 24, 20260.950.950.860.890.89-6.28%1,437,326
Mar 23, 20260.930.990.910.950.95-2.71%620,828
Mar 20, 20261.081.100.960.980.98-11.71%1,571,488
Mar 19, 20260.961.140.931.111.1113.71%3,164,141
Mar 18, 20260.831.000.820.980.981.69%2,196,397
Mar 17, 20260.900.990.880.960.968.14%4,220,285
Mar 16, 20261.081.220.880.890.89-8.81%25,718,155
Mar 13, 20260.851.100.840.970.9720.33%13,548,522
Mar 12, 20260.780.940.720.810.81-0.43%7,156,675
Mar 11, 20260.820.890.780.810.81-8.81%6,312,083
Mar 10, 20260.621.170.590.890.8968.27%250,465,308
Mar 9, 20260.490.540.490.530.539.49%243,386
Mar 6, 20260.510.510.480.480.48-2.48%231,194
Mar 5, 20260.530.530.490.500.50-5.47%512,485
Mar 4, 20260.580.580.520.520.52-6.02%355,600
Mar 3, 20260.550.590.520.560.562.42%856,972
Mar 2, 20260.500.560.500.550.550.66%230,526
Feb 27, 20260.590.590.540.540.54-6.66%266,610
Feb 26, 20260.550.590.530.580.585.72%1,095,429
Feb 25, 20260.570.700.500.550.55-5.63%5,183,092
Feb 24, 20260.570.580.550.580.582.78%43,176
Feb 23, 20260.580.580.550.570.57-1.65%73,924
Feb 20, 20260.560.580.550.580.582.70%48,279
Feb 19, 20260.570.570.540.560.56-0.28%96,541
Feb 18, 20260.530.560.530.560.561.81%51,596
Feb 17, 20260.550.550.530.550.552.95%109,653
Feb 13, 20260.530.550.530.540.540.30%131,731
Feb 12, 20260.540.560.520.530.53-1.29%43,219
Feb 11, 20260.560.570.530.540.54-2.49%105,787
Feb 10, 20260.540.560.530.560.562.76%67,987
Feb 9, 20260.510.550.510.540.545.28%102,155
Feb 6, 20260.520.530.510.510.510.39%81,211
Feb 5, 20260.560.560.500.510.51-5.34%306,604
Feb 4, 20260.530.550.530.540.54-2.30%168,752
Feb 3, 20260.540.570.530.550.553.08%117,957
Feb 2, 20260.560.560.520.540.54-4.23%246,598
Jan 30, 20260.570.600.550.560.56-3.47%158,661
Jan 29, 20260.630.630.560.580.58-2.41%206,019
Jan 28, 20260.600.600.580.590.592.52%112,411
Jan 27, 20260.620.620.560.580.58-6.68%204,966
Jan 26, 20260.650.650.580.620.626.17%876,675
Jan 23, 20260.550.590.550.580.586.60%118,593
Jan 22, 20260.540.550.540.550.552.95%60,781
Jan 21, 20260.560.560.530.530.530.38%64,691
Jan 20, 20260.550.560.530.530.53-3.80%199,375
Jan 16, 20260.570.580.550.550.55-2.13%78,851
Jan 15, 20260.560.570.560.560.561.15%100,861
Jan 14, 20260.540.570.540.560.561.71%107,943
Jan 13, 20260.560.560.520.550.55-4.14%172,719
Jan 12, 20260.630.630.560.570.57-8.25%296,959
Jan 9, 20260.630.640.610.620.62-0.91%240,922
Jan 8, 20260.640.640.600.630.631.85%169,356
Jan 7, 20260.590.620.570.620.625.30%192,754
Jan 6, 20260.580.590.560.590.592.64%256,955
Jan 5, 20260.600.600.550.570.57-3.64%301,153
Jan 2, 20260.510.590.510.590.5917.19%515,218
Dec 31, 20250.500.510.490.510.510.58%316,321
Dec 30, 20250.520.520.500.500.50-2.69%267,860
Dec 29, 20250.540.550.510.520.52-2.91%437,998
Dec 26, 20250.530.540.520.530.530.02%158,233
Dec 24, 20250.520.540.520.530.53-1.59%106,879
Dec 23, 20250.550.560.530.540.540.11%224,025
Dec 22, 20250.560.570.530.540.54-3.15%525,101
Dec 19, 20250.570.570.540.560.561.23%197,183
Dec 18, 20250.560.580.540.550.55-7.52%482,848
Dec 17, 20250.620.630.570.600.607.81%997,820
Dec 16, 20250.560.570.530.550.550.45%418,422
Dec 15, 20250.600.610.550.550.55-9.61%690,450
Dec 12, 20250.620.630.590.610.61-2.90%304,438
Dec 11, 20250.630.630.600.630.63-0.03%147,178
Dec 10, 20250.650.650.610.630.63-3.51%179,629
Dec 9, 20250.600.650.580.650.659.63%379,310
Dec 8, 20250.610.640.590.590.59-3.59%506,397
Dec 5, 20250.630.640.610.620.62-2.80%355,120
Dec 4, 20250.640.640.620.630.63-0.60%277,851