Longevity Health Holdings, Inc. (XAGE)
NASDAQ: XAGE · Real-Time Price · USD
3.930
+0.147 (3.89%)
May 14, 2025, 9:33 AM - Market open
Longevity Health Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -0.71% | 620,197 |
| May 12, 2025 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | -16.99% | 1,866,758 |
| May 9, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.29% | 348,495 |
| May 8, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 7.56% | 470,681 |
| May 7, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -7.15% | 422,558 |
| May 6, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -4.79% | 278,166 |
| May 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.21% | 154,962 |
| May 2, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -5.98% | 824,086 |
| May 1, 2025 | 0.16 | 0.18 | 0.15 | 0.18 | 0.18 | 12.50% | 4,092,761 |
| Apr 30, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -2.50% | 481,854 |
| Apr 29, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 314,587 |
| Apr 28, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -2.56% | 295,880 |
| Apr 25, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 2.63% | 389,982 |
| Apr 24, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -2.44% | 686,199 |
| Apr 23, 2025 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -7.55% | 486,122 |
| Apr 22, 2025 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | -0.17% | 628,441 |
| Apr 21, 2025 | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | 13.76% | 1,726,316 |
| Apr 17, 2025 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | -1.88% | 1,236,996 |
| Apr 16, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -10.51% | 2,273,726 |
| Apr 15, 2025 | 0.17 | 0.20 | 0.16 | 0.18 | 0.18 | -12.79% | 9,540,191 |
| Apr 14, 2025 | 0.30 | 0.31 | 0.17 | 0.20 | 0.20 | 63.72% | 297,926,376 |
| Apr 11, 2025 | 0.12 | 0.14 | 0.12 | 0.12 | 0.12 | -3.11% | 109,754 |
| Apr 10, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 0.47% | 61,549 |
| Apr 9, 2025 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 7.83% | 162,327 |
| Apr 8, 2025 | 0.13 | 0.15 | 0.11 | 0.12 | 0.12 | -1.08% | 489,775 |
| Apr 7, 2025 | 0.12 | 0.12 | 0.10 | 0.12 | 0.12 | 1.95% | 244,172 |
| Apr 4, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -13.07% | 140,996 |
| Apr 3, 2025 | 0.13 | 0.15 | 0.12 | 0.14 | 0.14 | 2.65% | 230,539 |
| Apr 2, 2025 | 0.12 | 0.15 | 0.12 | 0.13 | 0.13 | 4.60% | 541,409 |
| Apr 1, 2025 | 0.14 | 0.16 | 0.12 | 0.13 | 0.13 | 0.80% | 727,192 |
| Mar 31, 2025 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 1.71% | 170,455 |
| Mar 28, 2025 | 0.15 | 0.15 | 0.10 | 0.12 | 0.12 | -20.65% | 359,894 |
| Mar 27, 2025 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | -8.82% | 225,439 |
| Mar 26, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 5.26% | 150,697 |
| Mar 25, 2025 | 0.17 | 0.17 | 0.13 | 0.16 | 0.16 | -3.73% | 1,004,110 |
| Mar 24, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -8.03% | 631,447 |
| Mar 21, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | -4.05% | 362,289 |
| Mar 20, 2025 | 0.22 | 0.22 | 0.19 | 0.19 | 0.19 | -8.47% | 385,686 |
| Mar 19, 2025 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -6.78% | 304,403 |
| Mar 18, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -3.13% | 241,570 |
| Mar 17, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -7.03% | 338,400 |
| Mar 14, 2025 | 0.25 | 0.25 | 0.22 | 0.25 | 0.25 | -3.36% | 445,722 |
| Mar 13, 2025 | 0.25 | 0.27 | 0.22 | 0.26 | 0.26 | -0.62% | 704,137 |
| Mar 12, 2025 | 0.26 | 0.30 | 0.24 | 0.26 | 0.26 | -1.98% | 1,831,977 |
| Mar 11, 2025 | 0.24 | 0.31 | 0.23 | 0.26 | 0.26 | -17.88% | 4,019,059 |
| Mar 10, 2025 | 0.40 | 0.44 | 0.30 | 0.32 | 0.32 | 62.19% | 57,536,580 |
| Mar 7, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 1.39% | 63,435 |
| Mar 6, 2025 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | 2.85% | 43,961 |
| Mar 5, 2025 | 0.19 | 0.21 | 0.18 | 0.19 | 0.19 | -3.96% | 153,730 |
| Mar 4, 2025 | 0.22 | 0.24 | 0.17 | 0.20 | 0.20 | -12.68% | 380,682 |