Longeveron Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2025	0.81	0.85	0.81	0.83	-	2.58%	539,948
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
Aug 18, 2025	0.75	0.81	0.73	0.81	0.81	6.45%	1,028,124
Aug 15, 2025	0.78	0.78	0.74	0.76	0.76	0.64%	688,017
Aug 14, 2025	0.86	0.86	0.74	0.76	0.76	-12.19%	1,968,088
Aug 13, 2025	0.70	0.94	0.69	0.86	0.86	26.38%	19,465,557
Aug 12, 2025	0.70	0.71	0.67	0.68	0.68	-2.13%	665,395
Aug 11, 2025	0.68	0.71	0.66	0.70	0.70	2.57%	2,373,137
Aug 8, 2025	1.26	1.27	0.63	0.68	0.68	-46.62%	8,598,913
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