Skip to main content
Tevogen Bio Holdings Inc. (TVGN)
NASDAQ: TVGN · Real-Time Price · USD
7.73
+0.42 (5.69%)
At close: Mar 9, 2026, 4:00 PM EDT
7.75
+0.02 (0.31%)
After-hours: Mar 9, 2026, 4:00 PM EDT

Tevogen Bio Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20266.848.056.757.34-0.41%52,136
Mar 6, 20266.7910.766.227.317.31-5.74%229,754
Mar 5, 20269.009.407.147.767.76-16.70%46,926
Mar 4, 20269.459.968.609.319.31-24.83%57,493
Mar 3, 202612.5112.7511.8412.3912.39-0.44%8,710
Mar 2, 202613.0113.2112.2312.4412.44-5.83%6,592
Feb 27, 202614.0014.1612.9313.2113.21-8.71%30,117
Feb 26, 202614.5014.9013.7514.4714.470.07%22,332
Feb 25, 202613.4114.4613.4114.4614.464.22%3,273
Feb 24, 202613.5014.0813.3313.8813.881.80%1,651
Feb 23, 202614.5014.5013.6213.6313.63-2.92%7,130
Feb 20, 202615.0015.0013.8714.0414.04-6.09%6,601
Feb 19, 202614.3515.3813.7514.9514.957.86%18,609
Feb 18, 202613.8314.6113.2813.8613.860.40%4,714
Feb 17, 202614.0014.8213.3513.8113.81-1.39%12,983
Feb 13, 202612.5014.0012.5014.0014.007.69%4,539
Feb 12, 202612.9513.0012.2713.0013.002.00%6,364
Feb 11, 202612.5113.0011.5112.7512.751.80%14,359
Feb 10, 202613.2513.5112.5012.5212.52-3.69%9,630
Feb 9, 202613.8813.9812.8013.0013.00-5.32%8,197
Feb 6, 202614.2114.6913.5013.7313.73-1.96%9,958
Feb 5, 202613.8314.0312.6014.0114.01-0.11%12,587
Feb 4, 202613.9514.1813.4214.0214.02-0.11%8,811
Feb 3, 202614.7617.0813.5014.0414.04-5.39%28,203
Feb 2, 202614.3515.7013.8914.8414.84-2.30%13,520
Jan 30, 202614.7117.7513.8915.1915.191.74%79,970
Jan 29, 202615.8416.0014.7914.9314.93-5.90%14,666
Jan 28, 202617.2917.2915.4215.8615.86-6.43%9,739
Jan 27, 202616.5617.0016.5016.9516.950.74%3,911
Jan 26, 202617.4017.7616.5016.8316.83-3.83%4,797
Jan 23, 202617.9018.3417.2617.5017.50-4.29%4,266
Jan 22, 202616.4918.4316.3818.2818.289.46%7,270
Jan 21, 202616.0016.7016.0016.7016.704.97%3,053
Jan 20, 202617.1117.1115.9115.9115.91-5.33%7,023
Jan 16, 202616.7017.2216.1516.8116.812.97%4,474
Jan 15, 202616.0017.2315.7516.3216.322.67%10,374
Jan 14, 202616.5016.5015.2715.9015.901.31%10,303
Jan 13, 202616.3116.4615.6015.6915.69-3.45%11,908
Jan 12, 202619.3019.5515.3516.2516.25-16.45%36,414
Jan 9, 202620.0020.8518.5319.4519.45-0.26%42,662
Jan 8, 202619.1119.7618.4019.5019.500.96%11,125
Jan 7, 202617.8919.5017.2019.3219.3210.66%11,797
Jan 6, 202618.2018.2817.0117.4617.46-2.76%9,297
Jan 5, 202618.7619.0017.7717.9517.95-1.32%10,047
Jan 2, 202617.0018.4316.2018.1918.199.88%8,907
Dec 31, 202516.3516.9516.1216.5616.56-2.27%14,331
Dec 30, 202516.9617.2614.9516.9416.94-2.78%24,591
Dec 29, 202518.6618.6617.0017.4317.43-8.46%15,356
Dec 26, 202519.9019.9018.9219.0419.04-3.84%6,279
Dec 24, 202519.9320.4018.6819.8019.805.55%7,365
Dec 23, 202519.6619.9518.6618.7618.76-2.60%7,546
Dec 22, 202519.0019.6019.0019.2619.261.42%7,065
Dec 19, 202519.0019.9818.5218.9918.99-0.26%20,971
Dec 18, 202518.1019.3918.1019.0419.043.17%7,285
Dec 17, 202519.5019.5018.2918.4518.45-3.91%7,497
Dec 16, 202519.4420.0018.6219.2019.20-3.59%9,502
Dec 15, 202520.0020.2519.7519.9219.92-1.29%7,052
Dec 12, 202520.9321.4319.2720.1820.18-6.16%16,252
Dec 11, 202521.2321.9220.8421.5021.50-1.78%15,580
Dec 10, 202521.6422.3219.5121.8921.89-2.93%24,538
Dec 9, 202521.8023.3220.8722.5522.553.46%366,513
Dec 8, 202520.3922.0019.8721.8021.808.81%11,579
Dec 5, 202521.6622.4020.0020.0320.03-5.00%6,561
Dec 4, 202520.7421.7120.5121.0921.09-1.38%4,837
Dec 3, 202519.4121.3819.4121.3821.3811.01%5,197
Dec 2, 202520.6421.5019.2619.2619.26-4.72%7,134
Dec 1, 202522.5522.6020.0520.2220.22-8.36%9,956
Nov 28, 202524.8524.8522.0022.0622.06-8.27%6,578
Nov 26, 202521.8524.9121.8324.0524.059.64%15,729
Nov 25, 202521.5022.0021.3021.9421.943.47%4,132
Nov 24, 202522.7522.7521.2021.2021.20-5.97%5,520
Nov 21, 202520.9222.9920.2622.5522.559.10%14,963
Nov 20, 202523.0023.2920.6220.6720.67-8.03%6,755
Nov 19, 202520.3622.9720.0722.4722.479.85%6,809
Nov 18, 202519.5021.7019.5020.4620.465.74%11,078
Nov 17, 202521.0021.0018.9519.3519.35-7.24%12,814
Nov 14, 202521.3921.8320.7820.8620.86-6.12%8,586
Nov 13, 202523.0523.9921.8422.2222.22-4.60%5,316
Nov 12, 202524.0024.1123.1523.2923.29-0.91%5,622
Nov 11, 202523.3123.6722.7523.5023.50-2.06%3,974
Nov 10, 202525.1225.1223.6724.0024.00-3.85%8,423
Nov 7, 202524.0025.0523.5124.9624.966.37%18,912
Nov 6, 202527.4227.4223.0123.4623.46-10.63%25,546
Nov 5, 202527.6532.5025.5726.2526.25-5.42%59,993
Nov 4, 202528.5529.5027.6127.7627.76-5.61%6,900
Nov 3, 202531.4131.4529.1329.4129.41-6.41%8,760
Oct 31, 202529.8831.6829.0331.4231.424.65%6,624
Oct 30, 202530.0031.6729.4830.0330.03-2.50%11,489
Oct 29, 202530.2431.8229.1630.8030.801.84%11,108
Oct 28, 202531.8431.8430.1130.2430.24-3.66%5,616
Oct 27, 202531.6532.9031.1031.3931.39-5.78%4,627
Oct 24, 202532.0033.3232.0033.3233.324.76%4,487
Oct 23, 202531.2831.9931.2631.8031.801.08%2,894
Oct 22, 202533.5033.6930.5031.4631.46-6.63%14,004
Oct 21, 202534.7534.9933.5033.7033.70-3.91%5,957
Oct 20, 202535.0035.2234.0035.0735.07-0.04%6,686
Oct 17, 202535.5036.5234.5135.0835.08-2.80%5,359
Oct 16, 202537.7839.0035.5036.0936.09-4.36%6,434
Oct 15, 202535.1637.8834.9737.7437.747.32%18,160
Oct 14, 202535.5035.5333.7535.1635.16-1.71%5,818