Longeveron Inc. (LGVN)
NASDAQ: LGVN · Real-Time Price · USD
0.9289
+0.0119 (1.30%)
At close: Oct 28, 2025, 4:00 PM EDT
0.9250
-0.0039 (-0.42%)
Pre-market: Oct 29, 2025, 7:44 AM EDT
Longeveron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 0.92 | 0.93 | 0.91 | 0.93 | 0.93 | 1.30% | 305,069 |
| Oct 27, 2025 | 0.92 | 0.94 | 0.90 | 0.92 | 0.92 | -0.33% | 554,150 |
| Oct 24, 2025 | 0.87 | 0.94 | 0.85 | 0.92 | 0.92 | 8.24% | 959,917 |
| Oct 23, 2025 | 0.81 | 0.85 | 0.80 | 0.85 | 0.85 | 2.55% | 304,528 |
| Oct 22, 2025 | 0.85 | 0.85 | 0.80 | 0.83 | 0.83 | -1.22% | 449,527 |
| Oct 21, 2025 | 0.81 | 0.85 | 0.80 | 0.84 | 0.84 | 4.16% | 360,231 |
| Oct 20, 2025 | 0.80 | 0.83 | 0.78 | 0.81 | 0.81 | 3.52% | 251,598 |
| Oct 17, 2025 | 0.82 | 0.82 | 0.75 | 0.78 | 0.78 | -5.96% | 622,167 |
| Oct 16, 2025 | 0.83 | 0.89 | 0.81 | 0.83 | 0.83 | -0.78% | 523,142 |
| Oct 15, 2025 | 0.80 | 0.84 | 0.80 | 0.83 | 0.83 | 4.25% | 356,316 |
| Oct 14, 2025 | 0.80 | 0.83 | 0.79 | 0.80 | 0.80 | -0.01% | 421,824 |
| Oct 13, 2025 | 0.81 | 0.85 | 0.78 | 0.80 | 0.80 | -1.54% | 428,725 |
| Oct 10, 2025 | 0.88 | 0.89 | 0.80 | 0.81 | 0.81 | -8.17% | 677,434 |
| Oct 9, 2025 | 0.99 | 0.99 | 0.86 | 0.88 | 0.88 | -4.56% | 1,180,007 |
| Oct 8, 2025 | 0.81 | 0.94 | 0.81 | 0.93 | 0.93 | 14.61% | 2,218,910 |
| Oct 7, 2025 | 0.78 | 0.82 | 0.78 | 0.81 | 0.81 | 2.34% | 459,645 |
| Oct 6, 2025 | 0.80 | 0.80 | 0.77 | 0.79 | 0.79 | 0.28% | 177,360 |
| Oct 3, 2025 | 0.79 | 0.80 | 0.77 | 0.79 | 0.79 | 3.02% | 489,951 |
| Oct 2, 2025 | 0.75 | 0.77 | 0.75 | 0.77 | 0.77 | 3.07% | 184,073 |
| Oct 1, 2025 | 0.75 | 0.76 | 0.74 | 0.74 | 0.74 | -1.03% | 161,179 |
| Sep 30, 2025 | 0.75 | 0.78 | 0.73 | 0.75 | 0.75 | -2.61% | 389,870 |
| Sep 29, 2025 | 0.78 | 0.80 | 0.76 | 0.77 | 0.77 | -3.59% | 313,381 |
| Sep 26, 2025 | 0.78 | 0.82 | 0.77 | 0.80 | 0.80 | 0.67% | 412,343 |
| Sep 25, 2025 | 0.79 | 0.80 | 0.77 | 0.79 | 0.79 | -0.30% | 216,079 |
| Sep 24, 2025 | 0.79 | 0.80 | 0.79 | 0.80 | 0.80 | 2.45% | 267,940 |
| Sep 23, 2025 | 0.76 | 0.80 | 0.76 | 0.78 | 0.78 | 0.96% | 359,517 |
| Sep 22, 2025 | 0.77 | 0.80 | 0.76 | 0.77 | 0.77 | -1.96% | 380,916 |
| Sep 19, 2025 | 0.76 | 0.81 | 0.75 | 0.79 | 0.79 | 1.95% | 294,714 |
| Sep 18, 2025 | 0.74 | 0.79 | 0.74 | 0.77 | 0.77 | 2.53% | 253,739 |
| Sep 17, 2025 | 0.75 | 0.77 | 0.75 | 0.75 | 0.75 | 0.21% | 277,412 |
| Sep 16, 2025 | 0.76 | 0.77 | 0.74 | 0.75 | 0.75 | -1.07% | 322,283 |
| Sep 15, 2025 | 0.78 | 0.80 | 0.74 | 0.76 | 0.76 | -3.82% | 591,822 |
| Sep 12, 2025 | 0.78 | 0.80 | 0.77 | 0.79 | 0.79 | -0.93% | 328,865 |
| Sep 11, 2025 | 0.79 | 0.82 | 0.79 | 0.80 | 0.80 | -0.63% | 323,020 |
| Sep 10, 2025 | 0.82 | 0.83 | 0.78 | 0.80 | 0.80 | -2.44% | 419,369 |
| Sep 9, 2025 | 0.84 | 0.85 | 0.80 | 0.82 | 0.82 | -3.38% | 462,466 |
| Sep 8, 2025 | 0.79 | 0.85 | 0.77 | 0.85 | 0.85 | 7.19% | 678,695 |
| Sep 5, 2025 | 0.76 | 0.80 | 0.74 | 0.79 | 0.79 | 5.84% | 394,147 |
| Sep 4, 2025 | 0.82 | 0.82 | 0.72 | 0.75 | 0.75 | -8.31% | 780,001 |
| Sep 3, 2025 | 0.82 | 0.83 | 0.80 | 0.82 | 0.82 | -0.73% | 165,608 |
| Sep 2, 2025 | 0.81 | 0.84 | 0.80 | 0.82 | 0.82 | -0.75% | 240,801 |
| Aug 29, 2025 | 0.84 | 0.87 | 0.82 | 0.83 | 0.83 | -0.22% | 397,039 |
| Aug 28, 2025 | 0.81 | 0.85 | 0.81 | 0.83 | 0.83 | 1.02% | 546,544 |
| Aug 27, 2025 | 0.80 | 0.84 | 0.80 | 0.82 | 0.82 | 0.43% | 314,559 |
| Aug 26, 2025 | 0.79 | 0.84 | 0.78 | 0.82 | 0.82 | 4.97% | 478,193 |
| Aug 25, 2025 | 0.80 | 0.80 | 0.77 | 0.78 | 0.78 | -2.56% | 422,062 |
| Aug 22, 2025 | 0.80 | 0.82 | 0.79 | 0.80 | 0.80 | -0.03% | 558,090 |
| Aug 21, 2025 | 0.80 | 0.81 | 0.78 | 0.80 | 0.80 | - | 330,152 |
| Aug 20, 2025 | 0.81 | 0.85 | 0.78 | 0.80 | 0.80 | -3.36% | 382,572 |
| Aug 19, 2025 | 0.82 | 0.87 | 0.80 | 0.83 | 0.83 | 2.32% | 997,272 |