Longeveron Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.63	0.64	0.61	0.62	0.62	-2.80%	352,944
Dec 4, 2025	0.64	0.64	0.62	0.63	0.63	-0.60%	273,996
Dec 3, 2025	0.64	0.65	0.62	0.64	0.64	-1.16%	425,513
Dec 2, 2025	0.66	0.69	0.61	0.64	0.64	2.22%	1,108,179
Dec 1, 2025	0.68	0.69	0.62	0.63	0.63	-5.08%	587,204
Nov 28, 2025	0.69	0.69	0.65	0.66	0.66	2.50%	504,462
Nov 26, 2025	0.62	0.67	0.61	0.65	0.65	7.02%	708,543
Nov 25, 2025	0.63	0.65	0.60	0.61	0.61	-3.22%	202,952
Nov 24, 2025	0.61	0.63	0.61	0.63	0.63	4.18%	370,482
Nov 21, 2025	0.60	0.63	0.59	0.60	0.60	-0.56%	487,824
Nov 20, 2025	0.65	0.67	0.60	0.60	0.60	-1.82%	310,644
Nov 19, 2025	0.64	0.67	0.61	0.61	0.61	-3.97%	544,296
Nov 18, 2025	0.64	0.65	0.64	0.64	0.64	-1.39%	264,188
Nov 17, 2025	0.67	0.69	0.64	0.65	0.65	-4.80%	313,463
Nov 14, 2025	0.68	0.71	0.67	0.68	0.68	-1.17%	223,202
Nov 13, 2025	0.72	0.73	0.68	0.69	0.69	-2.50%	408,206
Nov 12, 2025	0.71	0.74	0.70	0.71	0.71	-1.34%	393,341
Nov 11, 2025	0.75	0.77	0.62	0.72	0.72	-3.30%	1,753,113
Nov 10, 2025	0.75	0.79	0.73	0.74	0.74	0.62%	144,503
Nov 7, 2025	0.76	0.78	0.74	0.74	0.74	-4.29%	335,929
Nov 6, 2025	0.77	0.80	0.76	0.77	0.77	1.05%	254,189
Nov 5, 2025	0.80	0.80	0.76	0.76	0.76	-4.75%	386,198
Nov 4, 2025	0.82	0.82	0.80	0.80	0.80	-3.67%	312,890
Nov 3, 2025	0.85	0.85	0.82	0.83	0.83	-0.40%	304,104
Oct 31, 2025	0.82	0.85	0.81	0.83	0.83	-0.42%	234,798
Oct 30, 2025	0.86	0.86	0.83	0.84	0.84	-5.72%	225,321
Oct 29, 2025	0.93	0.93	0.86	0.89	0.89	-4.39%	367,318
Oct 28, 2025	0.92	0.93	0.91	0.93	0.93	1.30%	305,069
Oct 27, 2025	0.92	0.94	0.90	0.92	0.92	-0.33%	554,150
Oct 24, 2025	0.87	0.94	0.85	0.92	0.92	8.24%	959,917
Oct 23, 2025	0.81	0.85	0.80	0.85	0.85	2.55%	304,528
Oct 22, 2025	0.85	0.85	0.80	0.83	0.83	-1.22%	449,527
Oct 21, 2025	0.81	0.85	0.80	0.84	0.84	4.16%	360,231
Oct 20, 2025	0.80	0.83	0.78	0.81	0.81	3.52%	251,598
Oct 17, 2025	0.82	0.82	0.75	0.78	0.78	-5.96%	622,167
Oct 16, 2025	0.83	0.89	0.81	0.83	0.83	-0.78%	523,142
Oct 15, 2025	0.80	0.84	0.80	0.83	0.83	4.25%	356,316
Oct 14, 2025	0.80	0.83	0.79	0.80	0.80	-0.01%	421,824
Oct 13, 2025	0.81	0.85	0.78	0.80	0.80	-1.54%	428,725
Oct 10, 2025	0.88	0.89	0.80	0.81	0.81	-8.17%	677,434
Oct 9, 2025	0.99	0.99	0.86	0.88	0.88	-4.56%	1,180,007
Oct 8, 2025	0.81	0.94	0.81	0.93	0.93	14.61%	2,218,910
Oct 7, 2025	0.78	0.82	0.78	0.81	0.81	2.34%	459,645
Oct 6, 2025	0.80	0.80	0.77	0.79	0.79	0.28%	177,360
Oct 3, 2025	0.79	0.80	0.77	0.79	0.79	3.02%	489,951
Oct 2, 2025	0.75	0.77	0.75	0.77	0.77	3.07%	184,073
Oct 1, 2025	0.75	0.76	0.74	0.74	0.74	-1.03%	161,179
Sep 30, 2025	0.75	0.78	0.73	0.75	0.75	-2.61%	389,870
Sep 29, 2025	0.78	0.80	0.76	0.77	0.77	-3.59%	313,381
Sep 26, 2025	0.78	0.82	0.77	0.80	0.80	0.67%	412,343