Longeveron Inc. (LGVN)
NASDAQ: LGVN · Real-Time Price · USD
1.270
-0.225 (-15.05%)
At close: Aug 7, 2025, 4:00 PM
1.300
+0.030 (2.36%)
Pre-market: Aug 8, 2025, 7:51 AM EDT
Longeveron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 1.52 | 1.52 | 1.26 | 1.27 | 1.27 | -15.05% | 501,710 |
| Aug 6, 2025 | 1.58 | 1.58 | 1.45 | 1.50 | 1.50 | -3.55% | 220,300 |
| Aug 5, 2025 | 1.53 | 1.59 | 1.53 | 1.55 | 1.55 | -9.36% | 242,745 |
| Aug 4, 2025 | 1.65 | 1.75 | 1.61 | 1.71 | 1.71 | 4.59% | 215,266 |
| Aug 1, 2025 | 1.58 | 1.65 | 1.55 | 1.64 | 1.64 | 0.93% | 121,103 |
| Jul 31, 2025 | 1.58 | 1.67 | 1.55 | 1.62 | 1.62 | 2.53% | 162,929 |
| Jul 30, 2025 | 1.57 | 1.63 | 1.54 | 1.58 | 1.58 | 1.28% | 105,396 |
| Jul 29, 2025 | 1.70 | 1.70 | 1.54 | 1.56 | 1.56 | -4.88% | 190,833 |
| Jul 28, 2025 | 1.69 | 1.71 | 1.64 | 1.64 | 1.64 | -1.80% | 156,021 |
| Jul 25, 2025 | 1.69 | 1.72 | 1.64 | 1.67 | 1.67 | -1.18% | 118,342 |
| Jul 24, 2025 | 1.76 | 1.76 | 1.65 | 1.69 | 1.69 | -2.87% | 231,647 |
| Jul 23, 2025 | 1.72 | 1.76 | 1.65 | 1.74 | 1.74 | 4.19% | 276,135 |
| Jul 22, 2025 | 1.66 | 1.70 | 1.58 | 1.67 | 1.67 | -0.60% | 281,500 |
| Jul 21, 2025 | 1.66 | 1.80 | 1.56 | 1.68 | 1.68 | 10.53% | 1,785,539 |
| Jul 18, 2025 | 1.59 | 1.63 | 1.43 | 1.52 | 1.52 | -1.30% | 322,500 |
| Jul 17, 2025 | 1.44 | 1.56 | 1.44 | 1.54 | 1.54 | 5.48% | 195,018 |
| Jul 16, 2025 | 1.46 | 1.49 | 1.44 | 1.46 | 1.46 | -0.68% | 110,300 |
| Jul 15, 2025 | 1.41 | 1.52 | 1.41 | 1.47 | 1.47 | 3.52% | 269,332 |
| Jul 14, 2025 | 1.43 | 1.44 | 1.38 | 1.42 | 1.42 | - | 245,353 |
| Jul 11, 2025 | 1.50 | 1.55 | 1.37 | 1.42 | 1.42 | -5.33% | 559,680 |
| Jul 10, 2025 | 1.49 | 1.57 | 1.42 | 1.50 | 1.50 | - | 228,597 |
| Jul 9, 2025 | 1.65 | 1.72 | 1.49 | 1.50 | 1.50 | -9.64% | 1,001,319 |
| Jul 8, 2025 | 1.47 | 1.72 | 1.32 | 1.66 | 1.66 | 28.68% | 10,263,583 |
| Jul 7, 2025 | 1.30 | 1.37 | 1.29 | 1.29 | 1.29 | -1.53% | 124,544 |
| Jul 3, 2025 | 1.29 | 1.32 | 1.29 | 1.31 | 1.31 | 0.77% | 41,898 |
| Jul 2, 2025 | 1.27 | 1.32 | 1.27 | 1.30 | 1.30 | 1.56% | 80,180 |
| Jul 1, 2025 | 1.30 | 1.32 | 1.28 | 1.28 | 1.28 | -1.54% | 86,601 |
| Jun 30, 2025 | 1.29 | 1.37 | 1.29 | 1.30 | 1.30 | -1.52% | 100,943 |
| Jun 27, 2025 | 1.32 | 1.40 | 1.28 | 1.32 | 1.32 | 1.54% | 219,758 |
| Jun 26, 2025 | 1.31 | 1.32 | 1.25 | 1.30 | 1.30 | 2.36% | 145,442 |
| Jun 25, 2025 | 1.28 | 1.30 | 1.24 | 1.27 | 1.27 | 2.42% | 132,189 |
| Jun 24, 2025 | 1.16 | 1.32 | 1.16 | 1.24 | 1.24 | 7.83% | 413,029 |
| Jun 23, 2025 | 1.20 | 1.25 | 1.15 | 1.15 | 1.15 | -4.17% | 135,403 |
| Jun 20, 2025 | 1.21 | 1.22 | 1.19 | 1.20 | 1.20 | -0.83% | 52,107 |
| Jun 18, 2025 | 1.28 | 1.28 | 1.21 | 1.21 | 1.21 | -0.82% | 65,341 |
| Jun 17, 2025 | 1.27 | 1.33 | 1.22 | 1.22 | 1.22 | -5.43% | 52,337 |
| Jun 16, 2025 | 1.36 | 1.36 | 1.24 | 1.29 | 1.29 | -0.77% | 102,379 |
| Jun 13, 2025 | 1.28 | 1.47 | 1.28 | 1.30 | 1.30 | -1.52% | 315,698 |
| Jun 12, 2025 | 1.33 | 1.36 | 1.26 | 1.32 | 1.32 | -2.94% | 113,289 |
| Jun 11, 2025 | 1.36 | 1.40 | 1.32 | 1.36 | 1.36 | -1.45% | 112,796 |
| Jun 10, 2025 | 1.30 | 1.40 | 1.29 | 1.38 | 1.38 | 8.66% | 282,401 |
| Jun 9, 2025 | 1.24 | 1.28 | 1.23 | 1.27 | 1.27 | 3.25% | 81,639 |
| Jun 6, 2025 | 1.19 | 1.25 | 1.18 | 1.23 | 1.23 | 4.24% | 93,847 |
| Jun 5, 2025 | 1.22 | 1.24 | 1.17 | 1.18 | 1.18 | -0.84% | 69,590 |
| Jun 4, 2025 | 1.14 | 1.25 | 1.14 | 1.19 | 1.19 | 0.85% | 181,634 |
| Jun 3, 2025 | 1.23 | 1.25 | 1.14 | 1.18 | 1.18 | -5.60% | 246,336 |
| Jun 2, 2025 | 1.28 | 1.29 | 1.21 | 1.25 | 1.25 | 0.81% | 94,653 |
| May 30, 2025 | 1.28 | 1.30 | 1.24 | 1.24 | 1.24 | -5.34% | 98,603 |
| May 29, 2025 | 1.37 | 1.37 | 1.28 | 1.31 | 1.31 | 2.75% | 61,849 |
| May 28, 2025 | 1.35 | 1.35 | 1.25 | 1.28 | 1.28 | -4.85% | 208,558 |