Skip to main content
Longeveron Inc. (LGVN)
NASDAQ: LGVN · Real-Time Price · USD
0.716
-0.014 (-1.85%)
At close: Jun 26, 2026, 4:00 PM EDT
0.710
-0.006 (-0.78%)
After-hours: Jun 26, 2026, 7:24 PM EDT

Longeveron Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20260.730.750.700.720.72-1.85%298,657
Jun 25, 20260.740.810.720.730.73-1.49%185,639
Jun 24, 20260.820.820.740.740.74-7.50%254,414
Jun 23, 20260.800.850.800.800.80-0.05%129,670
Jun 22, 20260.840.850.800.800.80-2.40%390,846
Jun 18, 20260.840.870.820.820.82-2.37%238,704
Jun 17, 20260.770.850.760.840.849.09%297,207
Jun 16, 20260.800.800.760.770.77-2.53%83,885
Jun 15, 20260.820.820.780.790.790.95%162,774
Jun 12, 20260.780.820.780.780.781.49%135,362
Jun 11, 20260.760.800.750.770.770.12%228,438
Jun 10, 20260.780.780.760.770.77-0.32%133,630
Jun 9, 20260.750.780.740.770.772.48%120,136
Jun 8, 20260.730.800.730.750.753.29%106,902
Jun 5, 20260.800.800.720.730.73-8.75%306,373
Jun 4, 20260.790.820.790.800.80-175,193
Jun 3, 20260.770.830.760.800.805.26%326,851
Jun 2, 20260.790.790.750.760.76-1.30%209,636
Jun 1, 20260.800.800.750.770.77-0.28%291,670
May 29, 20260.810.820.760.770.77-5.24%181,573
May 28, 20260.800.830.790.810.812.52%171,465
May 27, 20260.840.840.780.790.79-1.99%341,346
May 26, 20260.830.850.770.810.81-1.12%507,429
May 22, 20260.720.850.710.820.8213.74%377,683
May 21, 20260.720.750.700.720.722.07%818,361
May 20, 20260.670.750.670.710.714.93%608,048
May 19, 20260.670.740.660.670.67-0.41%308,269
May 18, 20260.660.680.650.680.680.84%393,194
May 15, 20260.680.700.650.670.67-4.57%877,976
May 14, 20260.760.770.680.700.70-6.94%861,953
May 13, 20260.750.770.750.760.760.65%446,356
May 12, 20260.850.860.750.750.75-10.48%572,790
May 11, 20260.820.900.820.840.84-0.86%486,467
May 8, 20260.870.880.840.850.85-0.77%466,811
May 7, 20260.900.900.850.850.85-2.54%206,686
May 6, 20260.860.890.850.870.872.09%403,025
May 5, 20260.850.880.850.860.86-0.78%221,117
May 4, 20260.880.880.850.860.861.39%263,848
May 1, 20260.870.880.850.850.850.07%206,915
Apr 30, 20260.880.880.850.850.85-1.74%269,657
Apr 29, 20260.900.900.870.870.87-2.10%127,880
Apr 28, 20260.940.940.880.880.88-1.77%190,630
Apr 27, 20260.930.940.890.900.90-4.26%300,847
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