Skip to main content
Tevogen Bio Holdings Inc. (TVGN)
NASDAQ: TVGN · Real-Time Price · USD
0.401
-0.021 (-5.00%)
At close: Dec 5, 2025, 4:00 PM EST
0.410
+0.009 (2.35%)
After-hours: Dec 5, 2025, 7:00 PM EST

Tevogen Bio Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.430.450.400.400.40-5.00%327,910
Dec 4, 20250.410.430.410.420.42-1.38%240,608
Dec 3, 20250.390.430.390.430.4311.01%259,358
Dec 2, 20250.410.430.390.390.39-4.72%356,740
Dec 1, 20250.450.450.400.400.40-8.36%496,693
Nov 28, 20250.500.500.440.440.44-8.27%326,182
Nov 26, 20250.440.500.440.480.489.64%784,660
Nov 25, 20250.430.440.430.440.443.47%206,477
Nov 24, 20250.460.460.420.420.42-5.97%274,470
Nov 21, 20250.420.460.410.450.459.10%745,200
Nov 20, 20250.460.470.410.410.41-8.03%328,707
Nov 19, 20250.410.460.400.450.459.85%340,462
Nov 18, 20250.390.430.390.410.415.74%553,924
Nov 17, 20250.420.420.380.390.39-7.24%640,713
Nov 14, 20250.430.440.420.420.42-6.12%429,321
Nov 13, 20250.460.480.440.440.44-4.60%265,816
Nov 12, 20250.480.480.460.470.47-0.91%281,120
Nov 11, 20250.470.470.460.470.47-2.06%198,724
Nov 10, 20250.500.500.470.480.48-3.85%421,173
Nov 7, 20250.480.500.470.500.506.37%945,642
Nov 6, 20250.550.550.460.470.47-10.63%1,277,312
Nov 5, 20250.550.650.510.530.53-5.42%2,999,695
Nov 4, 20250.570.590.550.560.56-5.61%345,022
Nov 3, 20250.630.630.580.590.59-6.41%438,028
Oct 31, 20250.600.630.580.630.634.65%331,243
Oct 30, 20250.600.630.590.600.60-2.50%574,489
Oct 29, 20250.600.640.580.620.621.84%555,449
Oct 28, 20250.640.640.600.600.60-3.66%280,832
Oct 27, 20250.630.660.620.630.63-5.78%231,386
Oct 24, 20250.640.670.640.670.674.76%224,382
Oct 23, 20250.630.640.630.640.641.08%144,749
Oct 22, 20250.670.670.610.630.63-6.63%700,231
Oct 21, 20250.700.700.670.670.67-3.91%297,858
Oct 20, 20250.700.700.680.700.70-0.04%334,311
Oct 17, 20250.710.730.690.700.70-2.80%267,994
Oct 16, 20250.760.780.710.720.72-4.36%321,719
Oct 15, 20250.700.760.700.750.757.32%908,036
Oct 14, 20250.710.710.680.700.70-1.71%290,930
Oct 13, 20250.710.720.700.720.720.04%410,384
Oct 10, 20250.740.740.700.720.72-3.12%502,004
Oct 9, 20250.720.740.720.740.741.96%279,260
Oct 8, 20250.730.740.710.720.72-2.43%314,885
Oct 7, 20250.640.760.640.740.7414.35%1,093,037
Oct 6, 20250.670.670.640.650.65-3.72%931,194
Oct 3, 20250.760.790.650.670.67-13.54%1,760,235
Oct 2, 20250.790.800.760.780.78-2.21%456,700
Oct 1, 20250.790.800.780.800.801.49%262,332
Sep 30, 20250.810.810.780.790.79-0.29%208,769
Sep 29, 20250.800.810.790.790.79-1.09%431,117
Sep 26, 20250.800.800.760.800.801.44%301,987
Sep 25, 20250.870.870.780.790.791.46%606,732
Sep 24, 20250.800.810.760.770.77-3.29%264,411
Sep 23, 20250.840.840.800.800.80-4.24%255,471
Sep 22, 20250.760.840.760.840.8410.15%653,495
Sep 19, 20250.820.830.750.760.76-7.68%1,459,123
Sep 18, 20250.860.860.810.820.82-2.20%497,737
Sep 17, 20250.840.870.840.840.84-1.18%368,002
Sep 16, 20250.840.860.840.850.850.94%193,489
Sep 15, 20250.850.860.840.840.84-2.73%462,815
Sep 12, 20250.880.880.850.870.87-2.04%286,617
Sep 11, 20250.870.890.860.880.881.28%313,142
Sep 10, 20250.880.900.860.870.87-1.39%412,711
Sep 9, 20250.870.930.860.880.880.64%950,744
Sep 8, 20250.910.990.860.880.881.48%1,269,465
Sep 5, 20250.860.910.860.870.87-1.47%547,503
Sep 4, 20250.900.910.850.880.88-1.20%916,752
Sep 3, 20250.880.920.880.890.89-326,898
Sep 2, 20250.910.950.890.890.89-2.20%470,748
Aug 29, 20250.900.930.890.910.910.82%401,691
Aug 28, 20250.930.940.900.900.90-1.88%374,809
Aug 27, 20250.930.940.910.920.92-0.12%405,529
Aug 26, 20250.930.940.900.920.920.11%520,158
Aug 25, 20250.930.960.900.920.92-1.75%473,244
Aug 22, 20250.900.940.890.940.943.54%466,005
Aug 21, 20250.910.930.900.900.90-1.60%223,952
Aug 20, 20250.930.960.890.920.92-1.25%352,985
Aug 19, 20250.970.970.910.930.93-3.43%603,170
Aug 18, 20250.950.980.930.960.961.63%365,635
Aug 15, 20250.970.990.940.950.95-3.23%738,661
Aug 14, 20251.011.020.970.980.98-2.97%704,240
Aug 13, 20250.961.100.941.011.014.94%1,403,050
Aug 12, 20250.971.000.950.960.96-1.79%558,580
Aug 11, 20250.901.020.870.980.988.83%2,498,498
Aug 8, 20250.880.910.830.900.903.61%925,049
Aug 7, 20250.951.010.860.870.87-8.75%1,698,507
Aug 6, 20251.001.030.930.950.95-4.62%2,961,982
Aug 5, 20250.991.400.981.001.000.59%12,953,377
Aug 4, 20251.011.030.970.990.99-0.73%282,101
Aug 1, 20251.001.030.981.001.001.07%385,489
Jul 31, 20251.021.030.980.990.99-3.01%448,112
Jul 30, 20251.041.081.001.021.02-1.92%896,438
Jul 29, 20251.101.111.041.041.04-3.70%313,325
Jul 28, 20251.061.101.051.081.081.89%438,170
Jul 25, 20251.071.091.041.061.06-0.93%477,223
Jul 24, 20251.101.101.071.071.07-0.93%333,768
Jul 23, 20251.121.141.081.081.08-2.70%667,912
Jul 22, 20251.141.161.101.111.11-3.48%609,043
Jul 21, 20251.201.221.131.151.15-6.50%1,001,503
Jul 18, 20251.261.421.191.231.23-0.81%3,319,810
Jul 17, 20251.231.281.211.241.240.81%602,678