Longevity Health Holdings, Inc. (XAGE)
NASDAQ: XAGE · Real-Time Price · USD
4.060
-0.100 (-2.40%)
At close: Jul 24, 2025, 4:00 PM
4.000
-0.060 (-1.48%)
After-hours: Jul 24, 2025, 7:58 PM EDT
Longevity Health Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 4.08 | 4.22 | 4.05 | 4.06 | 4.06 | -2.40% | 38,864 |
| Jul 23, 2025 | 4.08 | 4.25 | 4.03 | 4.16 | 4.16 | - | 71,070 |
| Jul 22, 2025 | 3.90 | 4.50 | 3.86 | 4.16 | 4.16 | 4.26% | 152,970 |
| Jul 21, 2025 | 3.61 | 4.25 | 3.45 | 3.99 | 3.99 | 9.92% | 226,498 |
| Jul 18, 2025 | 4.51 | 4.69 | 3.60 | 3.63 | 3.63 | -15.97% | 333,513 |
| Jul 17, 2025 | 5.36 | 5.50 | 4.26 | 4.32 | 4.32 | -25.26% | 605,255 |
| Jul 16, 2025 | 6.00 | 6.18 | 5.08 | 5.78 | 5.78 | 1.40% | 1,507,299 |
| Jul 15, 2025 | 6.49 | 8.27 | 4.97 | 5.70 | 5.70 | 115.50% | 103,613,558 |
| Jul 14, 2025 | 2.70 | 2.70 | 2.60 | 2.65 | 2.65 | -1.31% | 2,776,419 |
| Jul 11, 2025 | 2.69 | 2.78 | 2.60 | 2.68 | 2.68 | -3.25% | 32,554 |
| Jul 10, 2025 | 2.37 | 2.82 | 2.37 | 2.77 | 2.77 | 16.83% | 134,422 |
| Jul 9, 2025 | 2.36 | 2.39 | 2.28 | 2.37 | 2.37 | 0.47% | 23,584 |
| Jul 8, 2025 | 2.40 | 2.48 | 2.31 | 2.36 | 2.36 | 0.43% | 28,723 |
| Jul 7, 2025 | 2.40 | 2.48 | 2.31 | 2.35 | 2.35 | -3.69% | 20,236 |
| Jul 3, 2025 | 2.43 | 2.46 | 2.40 | 2.44 | 2.44 | 0.83% | 10,621 |
| Jul 2, 2025 | 2.45 | 2.56 | 2.42 | 2.42 | 2.42 | -1.22% | 9,472 |
| Jul 1, 2025 | 2.45 | 2.50 | 2.38 | 2.45 | 2.45 | -2.78% | 18,767 |
| Jun 30, 2025 | 2.50 | 2.55 | 2.37 | 2.52 | 2.52 | -2.70% | 29,240 |
| Jun 27, 2025 | 2.70 | 2.80 | 2.44 | 2.59 | 2.59 | -0.77% | 52,616 |
| Jun 26, 2025 | 2.59 | 2.71 | 2.52 | 2.61 | 2.61 | 1.56% | 30,153 |
| Jun 25, 2025 | 2.77 | 2.83 | 2.57 | 2.57 | 2.57 | -11.99% | 52,438 |
| Jun 24, 2025 | 2.80 | 3.10 | 2.55 | 2.92 | 2.92 | 8.55% | 347,219 |
| Jun 23, 2025 | 2.44 | 2.70 | 2.33 | 2.69 | 2.69 | 11.62% | 82,227 |
| Jun 20, 2025 | 2.49 | 2.49 | 2.36 | 2.41 | 2.41 | -2.43% | 12,964 |
| Jun 18, 2025 | 2.35 | 2.59 | 2.35 | 2.47 | 2.47 | 8.81% | 68,587 |
| Jun 17, 2025 | 2.39 | 2.44 | 2.20 | 2.27 | 2.27 | -6.58% | 43,788 |
| Jun 16, 2025 | 2.62 | 2.69 | 2.37 | 2.43 | 2.43 | -6.54% | 55,154 |
| Jun 13, 2025 | 2.61 | 2.67 | 2.52 | 2.60 | 2.60 | -1.52% | 23,813 |
| Jun 12, 2025 | 2.67 | 2.71 | 2.55 | 2.64 | 2.64 | -0.38% | 44,133 |
| Jun 11, 2025 | 2.63 | 2.75 | 2.54 | 2.65 | 2.65 | -1.12% | 30,792 |
| Jun 10, 2025 | 2.70 | 2.87 | 2.59 | 2.68 | 2.68 | 4.69% | 169,682 |
| Jun 9, 2025 | 2.73 | 2.75 | 2.50 | 2.56 | 2.56 | -6.23% | 55,850 |
| Jun 6, 2025 | 2.84 | 3.07 | 2.71 | 2.73 | 2.73 | -7.14% | 79,873 |
| Jun 5, 2025 | 3.16 | 3.20 | 2.90 | 2.94 | 2.94 | -9.54% | 99,253 |
| Jun 4, 2025 | 3.29 | 3.49 | 3.11 | 3.25 | 3.25 | - | 63,432 |
| Jun 3, 2025 | 3.30 | 3.73 | 3.25 | 3.25 | 3.25 | -0.61% | 222,148 |
| Jun 2, 2025 | 3.18 | 3.56 | 3.15 | 3.27 | 3.27 | -0.91% | 97,816 |
| May 30, 2025 | 3.44 | 3.90 | 3.21 | 3.30 | 3.30 | -11.76% | 269,807 |
| May 29, 2025 | 3.06 | 4.30 | 3.05 | 3.74 | 3.74 | 26.35% | 1,174,842 |
| May 28, 2025 | 2.54 | 3.05 | 2.43 | 2.96 | 2.96 | 12.55% | 256,872 |
| May 27, 2025 | 2.43 | 2.95 | 2.41 | 2.63 | 2.63 | 10.50% | 451,860 |
| May 23, 2025 | 3.18 | 3.19 | 2.29 | 2.38 | 2.38 | -31.01% | 508,702 |
| May 22, 2025 | 4.85 | 4.95 | 3.40 | 3.45 | 3.45 | 12.75% | 21,679,852 |
| May 21, 2025 | 3.47 | 3.63 | 3.00 | 3.06 | 3.06 | -6.13% | 1,354,636 |
| May 20, 2025 | 3.55 | 3.74 | 3.20 | 3.26 | 3.26 | -8.17% | 49,537 |
| May 19, 2025 | 3.03 | 3.68 | 3.00 | 3.55 | 3.55 | 18.33% | 141,313 |
| May 16, 2025 | 3.24 | 3.33 | 2.87 | 3.00 | 3.00 | -2.76% | 17,496 |
| May 15, 2025 | 2.78 | 3.16 | 2.78 | 3.09 | 3.09 | 10.18% | 39,856 |
| May 14, 2025 | 3.79 | 4.22 | 2.63 | 2.80 | 2.80 | -25.98% | 131,293 |
| May 13, 2025 | 3.90 | 3.90 | 3.51 | 3.78 | 3.78 | -0.71% | 20,673 |