Tevogen Bio Holdings Inc. (TVGN)
NASDAQ: TVGN · Real-Time Price · USD
6.49
-0.51 (-7.29%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Tevogen Bio Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 2, 2026 | 14.35 | 15.70 | 13.89 | 14.84 | 14.84 | -2.30% | 13,520 |
| Jan 30, 2026 | 14.71 | 17.75 | 13.89 | 15.19 | 15.19 | 1.74% | 79,970 |
| Jan 29, 2026 | 15.84 | 16.00 | 14.79 | 14.93 | 14.93 | -5.90% | 14,666 |
| Jan 28, 2026 | 17.29 | 17.29 | 15.42 | 15.86 | 15.86 | -6.43% | 9,739 |
| Jan 27, 2026 | 16.56 | 17.00 | 16.50 | 16.95 | 16.95 | 0.74% | 3,911 |
| Jan 26, 2026 | 17.40 | 17.76 | 16.50 | 16.83 | 16.83 | -3.83% | 4,797 |
| Jan 23, 2026 | 17.90 | 18.34 | 17.26 | 17.50 | 17.50 | -4.29% | 4,266 |
| Jan 22, 2026 | 16.49 | 18.43 | 16.38 | 18.28 | 18.28 | 9.46% | 7,270 |
| Jan 21, 2026 | 16.00 | 16.70 | 16.00 | 16.70 | 16.70 | 4.97% | 3,053 |
| Jan 20, 2026 | 17.11 | 17.11 | 15.91 | 15.91 | 15.91 | -5.33% | 7,023 |
| Jan 16, 2026 | 16.70 | 17.22 | 16.15 | 16.81 | 16.81 | 2.97% | 4,474 |
| Jan 15, 2026 | 16.00 | 17.23 | 15.75 | 16.32 | 16.32 | 2.67% | 10,374 |
| Jan 14, 2026 | 16.50 | 16.50 | 15.27 | 15.90 | 15.90 | 1.31% | 10,303 |
| Jan 13, 2026 | 16.31 | 16.46 | 15.60 | 15.69 | 15.69 | -3.45% | 11,908 |
| Jan 12, 2026 | 19.30 | 19.55 | 15.35 | 16.25 | 16.25 | -16.45% | 36,414 |
| Jan 9, 2026 | 20.00 | 20.85 | 18.53 | 19.45 | 19.45 | -0.26% | 42,662 |
| Jan 8, 2026 | 19.11 | 19.76 | 18.40 | 19.50 | 19.50 | 0.96% | 11,125 |
| Jan 7, 2026 | 17.89 | 19.50 | 17.20 | 19.32 | 19.32 | 10.66% | 11,797 |
| Jan 6, 2026 | 18.20 | 18.28 | 17.01 | 17.46 | 17.46 | -2.76% | 9,297 |
| Jan 5, 2026 | 18.76 | 19.00 | 17.77 | 17.95 | 17.95 | -1.32% | 10,047 |
| Jan 2, 2026 | 17.00 | 18.43 | 16.20 | 18.19 | 18.19 | 9.88% | 8,907 |
| Dec 31, 2025 | 16.35 | 16.95 | 16.12 | 16.56 | 16.56 | -2.27% | 14,331 |
| Dec 30, 2025 | 16.96 | 17.26 | 14.95 | 16.94 | 16.94 | -2.78% | 24,591 |
| Dec 29, 2025 | 18.66 | 18.66 | 17.00 | 17.43 | 17.43 | -8.46% | 15,356 |
| Dec 26, 2025 | 19.90 | 19.90 | 18.92 | 19.04 | 19.04 | -3.84% | 6,279 |
| Dec 24, 2025 | 19.93 | 20.40 | 18.68 | 19.80 | 19.80 | 5.55% | 7,365 |
| Dec 23, 2025 | 19.66 | 19.95 | 18.66 | 18.76 | 18.76 | -2.60% | 7,546 |
| Dec 22, 2025 | 19.00 | 19.60 | 19.00 | 19.26 | 19.26 | 1.42% | 7,065 |
| Dec 19, 2025 | 19.00 | 19.98 | 18.52 | 18.99 | 18.99 | -0.26% | 20,971 |
| Dec 18, 2025 | 18.10 | 19.39 | 18.10 | 19.04 | 19.04 | 3.17% | 7,285 |
| Dec 17, 2025 | 19.50 | 19.50 | 18.29 | 18.45 | 18.45 | -3.91% | 7,497 |
| Dec 16, 2025 | 19.44 | 20.00 | 18.62 | 19.20 | 19.20 | -3.59% | 9,502 |
| Dec 15, 2025 | 20.00 | 20.25 | 19.75 | 19.92 | 19.92 | -1.29% | 7,052 |
| Dec 12, 2025 | 20.93 | 21.43 | 19.27 | 20.18 | 20.18 | -6.16% | 16,252 |
| Dec 11, 2025 | 21.23 | 21.92 | 20.84 | 21.50 | 21.50 | -1.78% | 15,580 |
| Dec 10, 2025 | 21.64 | 22.32 | 19.51 | 21.89 | 21.89 | -2.93% | 24,538 |
| Dec 9, 2025 | 21.80 | 23.32 | 20.87 | 22.55 | 22.55 | 3.46% | 366,513 |
| Dec 8, 2025 | 20.39 | 22.00 | 19.87 | 21.80 | 21.80 | 8.81% | 11,579 |
| Dec 5, 2025 | 21.66 | 22.40 | 20.00 | 20.03 | 20.03 | -5.00% | 6,561 |
| Dec 4, 2025 | 20.74 | 21.71 | 20.51 | 21.09 | 21.09 | -1.38% | 4,837 |
| Dec 3, 2025 | 19.41 | 21.38 | 19.41 | 21.38 | 21.38 | 11.01% | 5,197 |