Tevogen Bio Holdings Inc. - Common Stock (TVGN)

Last Price7.2100

Change-0.1000 (-1.37%)

NASDAQ · Last Trade: Mar 9th, 12:36 PM EDT

Historical Prices For Tevogen Bio Holdings Inc. - Common Stock (TVGN)

Date Range:

2025-12-09 - 2026-03-09

Date	Open	High	Low	Close	Volume	Adjusted Close
3/06/2026	6.79	10.76	6.22	7.31	230,962	7.31
3/05/2026	0.18	0.19	0.14	0.16	2,381,249	0.16
3/04/2026	0.19	0.20	0.17	0.19	2,858,879	0.19
3/03/2026	0.25	0.25	0.24	0.25	434,011	0.25
3/02/2026	0.26	0.26	0.24	0.25	329,617	0.25
2/27/2026	0.28	0.28	0.26	0.26	1,505,881	0.26
2/26/2026	0.29	0.30	0.27	0.29	1,085,362	0.29
2/25/2026	0.27	0.29	0.27	0.29	163,415	0.29
2/24/2026	0.27	0.28	0.27	0.28	82,558	0.28
2/23/2026	0.29	0.29	0.27	0.27	356,335	0.27
2/20/2026	0.30	0.30	0.28	0.28	330,078	0.28
2/19/2026	0.29	0.31	0.28	0.30	930,493	0.30
2/18/2026	0.28	0.29	0.27	0.28	235,727	0.28
2/17/2026	0.28	0.30	0.27	0.28	649,118	0.28
2/13/2026	0.25	0.28	0.25	0.28	226,976	0.28
2/12/2026	0.26	0.26	0.25	0.26	318,249	0.26
2/11/2026	0.25	0.26	0.23	0.25	717,971	0.25
2/10/2026	0.27	0.27	0.25	0.25	469,415	0.25
2/09/2026	0.28	0.28	0.26	0.26	409,598	0.26
2/06/2026	0.28	0.29	0.27	0.27	497,935	0.27
2/05/2026	0.28	0.28	0.25	0.28	624,061	0.28
2/04/2026	0.28	0.28	0.27	0.28	426,937	0.28
2/03/2026	0.30	0.34	0.27	0.28	1,409,713	0.28
2/02/2026	0.29	0.31	0.28	0.30	675,014	0.30
1/30/2026	0.29	0.35	0.28	0.30	3,998,532	0.30
1/29/2026	0.32	0.32	0.30	0.30	732,292	0.30
1/28/2026	0.35	0.35	0.31	0.32	486,137	0.32
1/27/2026	0.33	0.34	0.33	0.34	194,131	0.34
1/26/2026	0.35	0.36	0.33	0.34	235,399	0.34
1/23/2026	0.36	0.37	0.35	0.35	213,338	0.35
1/22/2026	0.33	0.37	0.33	0.37	362,419	0.37
1/21/2026	0.32	0.33	0.32	0.33	150,166	0.33
1/20/2026	0.34	0.34	0.32	0.32	350,947	0.32
1/16/2026	0.33	0.34	0.32	0.34	223,729	0.34
1/15/2026	0.32	0.34	0.32	0.33	504,071	0.33
1/14/2026	0.33	0.33	0.31	0.32	515,170	0.32
1/13/2026	0.33	0.33	0.31	0.31	595,439	0.31
1/12/2026	0.39	0.39	0.31	0.33	1,813,314	0.33
1/09/2026	0.40	0.42	0.37	0.39	2,133,107	0.39
1/08/2026	0.38	0.40	0.37	0.39	542,027	0.39
1/07/2026	0.36	0.39	0.34	0.39	588,707	0.39
1/06/2026	0.36	0.37	0.34	0.35	464,857	0.35
1/05/2026	0.38	0.38	0.36	0.36	502,215	0.36
1/02/2026	0.34	0.37	0.32	0.36	445,373	0.36
12/31/2025	0.33	0.34	0.32	0.33	716,583	0.33
12/30/2025	0.34	0.35	0.30	0.34	1,228,003	0.34
12/29/2025	0.37	0.37	0.34	0.35	764,892	0.35
12/26/2025	0.40	0.40	0.38	0.38	313,962	0.38
12/24/2025	0.40	0.41	0.37	0.40	368,261	0.40
12/23/2025	0.39	0.40	0.37	0.38	375,107	0.38
12/22/2025	0.38	0.39	0.38	0.39	353,003	0.39
12/19/2025	0.38	0.40	0.37	0.38	1,048,583	0.38
12/18/2025	0.36	0.39	0.36	0.38	363,910	0.38
12/17/2025	0.39	0.39	0.37	0.37	374,560	0.37
12/16/2025	0.39	0.40	0.37	0.38	473,039	0.38
12/15/2025	0.40	0.41	0.40	0.40	323,744	0.40
12/12/2025	0.42	0.43	0.39	0.40	812,639	0.40
12/11/2025	0.42	0.44	0.42	0.43	777,332	0.43
12/10/2025	0.43	0.45	0.39	0.44	1,219,038	0.44
12/09/2025	0.44	0.47	0.42	0.45	18,286,389	0.45