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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20250.920.930.910.930.931.30%305,069
Oct 27, 20250.920.940.900.920.92-0.33%554,150
Oct 24, 20250.870.940.850.920.928.24%959,917
Oct 23, 20250.810.850.800.850.852.55%304,528
Oct 22, 20250.850.850.800.830.83-1.22%449,527
Oct 21, 20250.810.850.800.840.844.16%360,231
Oct 20, 20250.800.830.780.810.813.52%251,598
Oct 17, 20250.820.820.750.780.78-5.96%622,167
Oct 16, 20250.830.890.810.830.83-0.78%523,142
Oct 15, 20250.800.840.800.830.834.25%356,316
Oct 14, 20250.800.830.790.800.80-0.01%421,824
Oct 13, 20250.810.850.780.800.80-1.54%428,725
Oct 10, 20250.880.890.800.810.81-8.17%677,434
Oct 9, 20250.990.990.860.880.88-4.56%1,180,007
Oct 8, 20250.810.940.810.930.9314.61%2,218,910
Oct 7, 20250.780.820.780.810.812.34%459,645
Oct 6, 20250.800.800.770.790.790.28%177,360
Oct 3, 20250.790.800.770.790.793.02%489,951
Oct 2, 20250.750.770.750.770.773.07%184,073
Oct 1, 20250.750.760.740.740.74-1.03%161,179
Sep 30, 20250.750.780.730.750.75-2.61%389,870
Sep 29, 20250.780.800.760.770.77-3.59%313,381
Sep 26, 20250.780.820.770.800.800.67%412,343
Sep 25, 20250.790.800.770.790.79-0.30%216,079
Sep 24, 20250.790.800.790.800.802.45%267,940
Sep 23, 20250.760.800.760.780.780.96%359,517
Sep 22, 20250.770.800.760.770.77-1.96%380,916
Sep 19, 20250.760.810.750.790.791.95%294,714
Sep 18, 20250.740.790.740.770.772.53%253,739
Sep 17, 20250.750.770.750.750.750.21%277,412
Sep 16, 20250.760.770.740.750.75-1.07%322,283
Sep 15, 20250.780.800.740.760.76-3.82%591,822
Sep 12, 20250.780.800.770.790.79-0.93%328,865
Sep 11, 20250.790.820.790.800.80-0.63%323,020
Sep 10, 20250.820.830.780.800.80-2.44%419,369
Sep 9, 20250.840.850.800.820.82-3.38%462,466
Sep 8, 20250.790.850.770.850.857.19%678,695
Sep 5, 20250.760.800.740.790.795.84%394,147
Sep 4, 20250.820.820.720.750.75-8.31%780,001
Sep 3, 20250.820.830.800.820.82-0.73%165,608
Sep 2, 20250.810.840.800.820.82-0.75%240,801
Aug 29, 20250.840.870.820.830.83-0.22%397,039
Aug 28, 20250.810.850.810.830.831.02%546,544
Aug 27, 20250.800.840.800.820.820.43%314,559
Aug 26, 20250.790.840.780.820.824.97%478,193
Aug 25, 20250.800.800.770.780.78-2.56%422,062
Aug 22, 20250.800.820.790.800.80-0.03%558,090
Aug 21, 20250.800.810.780.800.80-330,152
Aug 20, 20250.810.850.780.800.80-3.36%382,572
Aug 19, 20250.820.870.800.830.832.32%997,272