Tevogen Bio Holdings Inc. (TVGN)
NASDAQ: TVGN · Real-Time Price · USD
1.190
+0.100 (9.17%)
At close: May 12, 2025, 4:00 PM
1.190
0.00 (0.00%)
After-hours: May 12, 2025, 7:44 PM EDT
Tevogen Bio Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.11 | 1.20 | 1.11 | 1.19 | 1.19 | 9.17% | 1,323,625 |
| May 9, 2025 | 1.09 | 1.13 | 1.07 | 1.09 | 1.09 | - | 729,818 |
| May 8, 2025 | 1.04 | 1.10 | 1.04 | 1.09 | 1.09 | 4.81% | 464,835 |
| May 7, 2025 | 1.03 | 1.05 | 1.01 | 1.04 | 1.04 | -0.95% | 415,627 |
| May 6, 2025 | 1.06 | 1.08 | 1.04 | 1.05 | 1.05 | -0.94% | 374,213 |
| May 5, 2025 | 1.00 | 1.09 | 0.98 | 1.06 | 1.06 | 4.95% | 813,994 |
| May 2, 2025 | 0.99 | 1.03 | 0.97 | 1.01 | 1.01 | 3.23% | 773,787 |
| May 1, 2025 | 1.01 | 1.06 | 0.96 | 0.98 | 0.98 | -5.01% | 1,566,566 |
| Apr 30, 2025 | 0.99 | 1.08 | 0.93 | 1.03 | 1.03 | 1.98% | 2,331,342 |
| Apr 29, 2025 | 1.10 | 1.10 | 0.96 | 1.01 | 1.01 | 7.74% | 12,435,937 |
| Apr 28, 2025 | 0.99 | 1.01 | 0.92 | 0.94 | 0.94 | -5.52% | 7,535,262 |
| Apr 25, 2025 | 1.00 | 1.01 | 0.97 | 0.99 | 0.99 | -1.76% | 283,248 |
| Apr 24, 2025 | 1.02 | 1.02 | 0.97 | 1.01 | 1.01 | -0.98% | 219,989 |
| Apr 23, 2025 | 0.96 | 1.03 | 0.96 | 1.02 | 1.02 | 5.25% | 322,876 |
| Apr 22, 2025 | 0.97 | 0.99 | 0.94 | 0.97 | 0.97 | 3.95% | 247,689 |
| Apr 21, 2025 | 0.96 | 0.97 | 0.91 | 0.93 | 0.93 | -4.83% | 313,712 |
| Apr 17, 2025 | 1.01 | 1.03 | 0.92 | 0.98 | 0.98 | -3.96% | 537,092 |
| Apr 16, 2025 | 1.02 | 1.05 | 0.99 | 1.02 | 1.02 | -2.86% | 508,945 |
| Apr 15, 2025 | 1.05 | 1.13 | 1.01 | 1.05 | 1.05 | - | 746,246 |
| Apr 14, 2025 | 1.07 | 1.08 | 1.01 | 1.05 | 1.05 | -2.78% | 407,281 |
| Apr 11, 2025 | 1.04 | 1.11 | 0.98 | 1.08 | 1.08 | 8.00% | 686,396 |
| Apr 10, 2025 | 1.07 | 1.08 | 0.98 | 1.00 | 1.00 | -10.71% | 477,057 |
| Apr 9, 2025 | 0.97 | 1.25 | 0.93 | 1.12 | 1.12 | 16.67% | 2,483,970 |
| Apr 8, 2025 | 1.03 | 1.05 | 0.96 | 0.96 | 0.96 | -6.80% | 305,607 |
| Apr 7, 2025 | 0.96 | 1.05 | 0.93 | 1.03 | 1.03 | 1.98% | 313,269 |
| Apr 4, 2025 | 1.00 | 1.02 | 0.89 | 1.01 | 1.01 | 1.00% | 742,749 |
| Apr 3, 2025 | 1.05 | 1.08 | 1.00 | 1.00 | 1.00 | -6.54% | 538,599 |
| Apr 2, 2025 | 1.08 | 1.11 | 1.04 | 1.07 | 1.07 | -1.83% | 167,073 |
| Apr 1, 2025 | 1.11 | 1.12 | 1.08 | 1.09 | 1.09 | 0.93% | 196,662 |
| Mar 31, 2025 | 1.17 | 1.18 | 1.08 | 1.08 | 1.08 | -10.00% | 469,332 |
| Mar 28, 2025 | 1.22 | 1.22 | 1.18 | 1.20 | 1.20 | - | 239,307 |
| Mar 27, 2025 | 1.19 | 1.20 | 1.13 | 1.20 | 1.20 | 2.56% | 229,413 |
| Mar 26, 2025 | 1.24 | 1.26 | 1.17 | 1.17 | 1.17 | -4.88% | 303,688 |
| Mar 25, 2025 | 1.25 | 1.25 | 1.19 | 1.23 | 1.23 | -0.81% | 337,745 |
| Mar 24, 2025 | 1.14 | 1.24 | 1.14 | 1.24 | 1.24 | 8.77% | 416,472 |
| Mar 21, 2025 | 1.18 | 1.18 | 1.11 | 1.14 | 1.14 | -2.56% | 465,507 |
| Mar 20, 2025 | 1.15 | 1.17 | 1.12 | 1.17 | 1.17 | 2.63% | 231,557 |
| Mar 19, 2025 | 1.16 | 1.17 | 1.12 | 1.14 | 1.14 | -0.87% | 167,412 |
| Mar 18, 2025 | 1.16 | 1.16 | 1.12 | 1.15 | 1.15 | -0.86% | 193,887 |
| Mar 17, 2025 | 1.11 | 1.16 | 1.08 | 1.16 | 1.16 | -0.85% | 869,423 |
| Mar 14, 2025 | 1.12 | 1.18 | 1.12 | 1.17 | 1.17 | 5.41% | 213,935 |
| Mar 13, 2025 | 1.12 | 1.21 | 1.08 | 1.11 | 1.11 | - | 602,698 |
| Mar 12, 2025 | 1.08 | 1.13 | 1.05 | 1.11 | 1.11 | 3.74% | 627,525 |
| Mar 11, 2025 | 1.06 | 1.09 | 1.02 | 1.07 | 1.07 | 0.94% | 364,148 |
| Mar 10, 2025 | 1.14 | 1.16 | 1.05 | 1.06 | 1.06 | -7.02% | 617,571 |
| Mar 7, 2025 | 1.14 | 1.19 | 1.07 | 1.14 | 1.14 | 3.64% | 539,253 |
| Mar 6, 2025 | 1.19 | 1.19 | 1.06 | 1.10 | 1.10 | -7.56% | 736,697 |
| Mar 5, 2025 | 1.28 | 1.30 | 1.16 | 1.19 | 1.19 | -6.30% | 771,120 |
| Mar 4, 2025 | 1.20 | 1.41 | 1.19 | 1.27 | 1.27 | 7.63% | 1,754,879 |
| Mar 3, 2025 | 1.28 | 1.32 | 1.18 | 1.18 | 1.18 | -7.81% | 779,162 |