Tevogen Bio Holdings Inc. (TVGN)
NASDAQ: TVGN · Real-Time Price · USD
7.00
-2.54 (-26.62%)
At close: Jun 26, 2026, 4:00 PM EDT
7.49
+0.49 (7.00%)
After-hours: Jun 26, 2026, 7:28 PM EDT
Tevogen Bio Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 9.82 | 9.82 | 7.00 | 7.00 | 7.00 | -26.62% | 76,771 |
| Jun 25, 2026 | 9.81 | 10.02 | 8.79 | 9.54 | 9.54 | -2.85% | 25,787 |
| Jun 24, 2026 | 9.74 | 10.41 | 9.19 | 9.82 | 9.82 | 3.26% | 7,979 |
| Jun 23, 2026 | 9.75 | 10.01 | 9.28 | 9.51 | 9.51 | -3.16% | 12,858 |
| Jun 22, 2026 | 8.97 | 10.10 | 8.97 | 9.82 | 9.82 | 3.81% | 10,960 |
| Jun 18, 2026 | 10.10 | 10.34 | 9.46 | 9.46 | 9.46 | -2.47% | 13,177 |
| Jun 17, 2026 | 9.55 | 10.32 | 9.32 | 9.70 | 9.70 | 6.01% | 12,664 |
| Jun 16, 2026 | 10.03 | 10.17 | 9.15 | 9.15 | 9.15 | -8.68% | 12,726 |
| Jun 15, 2026 | 10.42 | 10.42 | 9.91 | 10.02 | 10.02 | -4.30% | 16,777 |
| Jun 12, 2026 | 12.00 | 12.03 | 9.92 | 10.47 | 10.47 | -10.28% | 23,051 |
| Jun 11, 2026 | 10.60 | 12.00 | 10.56 | 11.67 | 11.67 | 10.09% | 14,746 |
| Jun 10, 2026 | 10.76 | 11.62 | 10.40 | 10.60 | 10.60 | -1.40% | 44,595 |
| Jun 9, 2026 | 11.88 | 11.88 | 9.80 | 10.75 | 10.75 | -7.65% | 33,426 |
| Jun 8, 2026 | 10.35 | 11.76 | 9.76 | 11.64 | 11.64 | 11.17% | 24,531 |
| Jun 5, 2026 | 9.95 | 10.95 | 9.58 | 10.47 | 10.47 | 6.19% | 100,571 |
| Jun 4, 2026 | 8.89 | 9.98 | 8.77 | 9.86 | 9.86 | 8.83% | 16,444 |
| Jun 3, 2026 | 8.18 | 9.92 | 8.18 | 9.06 | 9.06 | 6.97% | 15,172 |
| Jun 2, 2026 | 8.00 | 8.85 | 7.63 | 8.47 | 8.47 | 5.22% | 19,144 |
| Jun 1, 2026 | 8.01 | 8.29 | 7.73 | 8.05 | 8.05 | 1.77% | 17,703 |
| May 29, 2026 | 7.51 | 8.04 | 7.50 | 7.91 | 7.91 | -1.62% | 25,772 |
| May 28, 2026 | 6.98 | 9.50 | 6.98 | 8.04 | 8.04 | 11.82% | 81,940 |
| May 27, 2026 | 9.50 | 9.50 | 6.17 | 7.19 | 7.19 | -16.40% | 147,242 |
| May 26, 2026 | 9.94 | 9.94 | 8.33 | 8.60 | 8.60 | -10.51% | 19,082 |
| May 22, 2026 | 11.74 | 11.74 | 9.60 | 9.61 | 9.61 | -16.90% | 46,935 |
| May 21, 2026 | 10.57 | 12.00 | 9.94 | 11.57 | 11.57 | 10.35% | 23,880 |
| May 20, 2026 | 10.00 | 10.63 | 9.36 | 10.48 | 10.48 | 6.18% | 9,674 |
| May 19, 2026 | 8.49 | 9.98 | 8.01 | 9.87 | 9.87 | 11.15% | 41,241 |
| May 18, 2026 | 8.20 | 8.88 | 7.66 | 8.88 | 8.88 | 11.70% | 15,178 |
| May 15, 2026 | 9.41 | 9.41 | 7.79 | 7.95 | 7.95 | -15.61% | 20,835 |
| May 14, 2026 | 6.57 | 9.80 | 6.57 | 9.42 | 9.42 | 39.14% | 177,577 |
| May 13, 2026 | 7.38 | 7.38 | 6.51 | 6.77 | 6.77 | -2.87% | 12,360 |
| May 12, 2026 | 6.76 | 9.00 | 6.41 | 6.97 | 6.97 | -0.43% | 68,186 |
| May 11, 2026 | 7.10 | 7.40 | 7.00 | 7.00 | 7.00 | -6.42% | 4,627 |
| May 8, 2026 | 7.50 | 7.50 | 7.00 | 7.48 | 7.48 | - | 8,842 |
| May 7, 2026 | 6.95 | 7.49 | 6.95 | 7.48 | 7.48 | 5.80% | 7,533 |
| May 6, 2026 | 7.27 | 7.27 | 6.84 | 7.07 | 7.07 | -4.07% | 8,698 |
| May 5, 2026 | 7.45 | 7.50 | 7.33 | 7.37 | 7.37 | -0.54% | 12,959 |
| May 4, 2026 | 6.54 | 7.50 | 6.54 | 7.41 | 7.41 | 11.26% | 8,522 |
| May 1, 2026 | 6.90 | 6.90 | 6.41 | 6.66 | 6.66 | 0.30% | 7,249 |
| Apr 30, 2026 | 6.42 | 6.83 | 6.42 | 6.64 | 6.64 | 3.43% | 7,430 |
| Apr 29, 2026 | 6.50 | 6.77 | 6.40 | 6.42 | 6.42 | -1.08% | 10,592 |
| Apr 28, 2026 | 6.99 | 7.00 | 6.47 | 6.49 | 6.49 | -7.29% | 10,307 |
| Apr 27, 2026 | 7.79 | 7.86 | 6.80 | 7.00 | 7.00 | -7.28% | 24,690 |
| Apr 24, 2026 | 6.82 | 7.55 | 6.82 | 7.55 | 7.55 | 7.70% | 11,711 |
| Apr 23, 2026 | 7.50 | 8.20 | 6.90 | 7.01 | 7.01 | -13.88% | 19,323 |
| Apr 22, 2026 | 8.92 | 9.00 | 8.00 | 8.14 | 8.14 | -5.90% | 13,297 |
| Apr 21, 2026 | 9.30 | 9.40 | 7.65 | 8.65 | 8.65 | 4.22% | 71,529 |
| Apr 20, 2026 | 7.55 | 8.93 | 7.43 | 8.30 | 8.30 | 12.47% | 38,664 |
| Apr 17, 2026 | 6.59 | 7.65 | 6.59 | 7.38 | 7.38 | 16.04% | 28,106 |
| Apr 16, 2026 | 6.81 | 6.81 | 6.15 | 6.36 | 6.36 | -1.24% | 11,978 |
| Apr 15, 2026 | 5.99 | 6.60 | 5.99 | 6.44 | 6.44 | 7.69% | 20,123 |
| Apr 14, 2026 | 5.68 | 6.06 | 5.67 | 5.98 | 5.98 | 7.17% | 25,833 |
| Apr 13, 2026 | 5.59 | 5.91 | 5.48 | 5.58 | 5.58 | -2.62% | 24,076 |
| Apr 10, 2026 | 5.80 | 6.03 | 5.33 | 5.73 | 5.73 | -2.22% | 26,531 |
| Apr 9, 2026 | 5.88 | 6.11 | 5.65 | 5.86 | 5.86 | 0.86% | 24,686 |
| Apr 8, 2026 | 5.06 | 5.84 | 5.06 | 5.81 | 5.81 | 16.67% | 40,719 |
| Apr 7, 2026 | 4.73 | 5.00 | 4.73 | 4.98 | 4.98 | 0.10% | 8,141 |
| Apr 6, 2026 | 4.44 | 5.11 | 4.37 | 4.98 | 4.98 | 11.55% | 23,558 |
| Apr 2, 2026 | 4.37 | 4.46 | 4.20 | 4.46 | 4.46 | -0.45% | 17,959 |
| Apr 1, 2026 | 4.46 | 4.58 | 4.30 | 4.48 | 4.48 | -0.88% | 23,547 |
| Mar 31, 2026 | 4.39 | 4.53 | 4.21 | 4.52 | 4.52 | 5.36% | 37,298 |
| Mar 30, 2026 | 4.36 | 4.54 | 4.14 | 4.29 | 4.29 | -1.72% | 18,048 |
| Mar 27, 2026 | 4.89 | 4.99 | 4.18 | 4.37 | 4.37 | -8.30% | 39,567 |
| Mar 26, 2026 | 5.25 | 5.33 | 4.68 | 4.76 | 4.76 | -8.11% | 58,532 |
| Mar 25, 2026 | 5.23 | 5.64 | 5.00 | 5.18 | 5.18 | -0.77% | 29,063 |
| Mar 24, 2026 | 5.51 | 5.51 | 5.07 | 5.22 | 5.22 | -5.95% | 23,511 |
| Mar 23, 2026 | 5.25 | 5.56 | 5.23 | 5.55 | 5.55 | 6.32% | 40,383 |
| Mar 20, 2026 | 5.15 | 5.35 | 4.89 | 5.22 | 5.22 | -1.69% | 64,063 |
| Mar 19, 2026 | 5.20 | 5.33 | 5.04 | 5.31 | 5.31 | -0.38% | 23,115 |
| Mar 18, 2026 | 5.22 | 5.34 | 5.00 | 5.33 | 5.33 | 3.09% | 38,029 |
| Mar 17, 2026 | 5.57 | 5.69 | 5.12 | 5.17 | 5.17 | -7.35% | 40,887 |
| Mar 16, 2026 | 5.86 | 6.16 | 4.92 | 5.58 | 5.58 | 3.72% | 75,928 |
| Mar 13, 2026 | 6.44 | 7.48 | 5.20 | 5.38 | 5.38 | -15.67% | 130,414 |
| Mar 12, 2026 | 7.12 | 7.23 | 6.36 | 6.38 | 6.38 | -14.71% | 33,351 |
| Mar 11, 2026 | 7.65 | 7.65 | 6.95 | 7.48 | 7.48 | -3.98% | 27,245 |
| Mar 10, 2026 | 7.51 | 8.13 | 7.32 | 7.79 | 7.79 | 0.52% | 34,755 |
| Mar 9, 2026 | 6.84 | 8.05 | 6.75 | 7.75 | 7.75 | 6.02% | 65,976 |
| Mar 6, 2026 | 6.79 | 10.76 | 6.22 | 7.31 | 7.31 | -5.74% | 230,962 |
| Mar 5, 2026 | 9.00 | 9.40 | 7.14 | 7.76 | 7.76 | -16.70% | 46,959 |
| Mar 4, 2026 | 9.45 | 9.96 | 8.60 | 9.31 | 9.31 | -24.83% | 57,493 |
| Mar 3, 2026 | 12.51 | 12.75 | 11.84 | 12.39 | 12.39 | -0.44% | 8,710 |
| Mar 2, 2026 | 13.01 | 13.21 | 12.23 | 12.44 | 12.44 | -5.83% | 6,592 |
| Feb 27, 2026 | 14.00 | 14.16 | 12.93 | 13.21 | 13.21 | -8.71% | 30,117 |
| Feb 26, 2026 | 14.50 | 14.90 | 13.75 | 14.47 | 14.47 | 0.07% | 22,332 |
| Feb 25, 2026 | 13.41 | 14.46 | 13.41 | 14.46 | 14.46 | 4.22% | 3,273 |
| Feb 24, 2026 | 13.50 | 14.08 | 13.33 | 13.88 | 13.88 | 1.80% | 1,651 |
| Feb 23, 2026 | 14.50 | 14.50 | 13.62 | 13.63 | 13.63 | -2.92% | 7,130 |
| Feb 20, 2026 | 15.00 | 15.00 | 13.87 | 14.04 | 14.04 | -6.09% | 6,601 |
| Feb 19, 2026 | 14.35 | 15.38 | 13.75 | 14.95 | 14.95 | 7.86% | 18,609 |
| Feb 18, 2026 | 13.83 | 14.61 | 13.28 | 13.86 | 13.86 | 0.40% | 4,714 |
| Feb 17, 2026 | 14.00 | 14.82 | 13.35 | 13.81 | 13.81 | -1.39% | 12,983 |
| Feb 13, 2026 | 12.50 | 14.00 | 12.50 | 14.00 | 14.00 | 7.69% | 4,539 |
| Feb 12, 2026 | 12.95 | 13.00 | 12.27 | 13.00 | 13.00 | 2.00% | 6,364 |
| Feb 11, 2026 | 12.51 | 13.00 | 11.51 | 12.75 | 12.75 | 1.80% | 14,359 |
| Feb 10, 2026 | 13.25 | 13.51 | 12.50 | 12.52 | 12.52 | -3.69% | 9,630 |
| Feb 9, 2026 | 13.88 | 13.98 | 12.80 | 13.00 | 13.00 | -5.32% | 8,197 |
| Feb 6, 2026 | 14.21 | 14.69 | 13.50 | 13.73 | 13.73 | -1.96% | 9,958 |
| Feb 5, 2026 | 13.83 | 14.03 | 12.60 | 14.01 | 14.01 | -0.11% | 12,587 |
| Feb 4, 2026 | 13.95 | 14.18 | 13.42 | 14.02 | 14.02 | -0.11% | 8,811 |
| Feb 3, 2026 | 14.76 | 17.08 | 13.50 | 14.04 | 14.04 | -5.39% | 28,203 |