Longeveron Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	0.90	0.99	0.88	0.96	0.96	8.14%	3,837,984
Mar 16, 2026	1.08	1.22	0.88	0.89	0.89	-8.81%	25,237,236
Mar 13, 2026	0.85	1.10	0.84	0.97	0.97	20.33%	13,380,135
Mar 12, 2026	0.78	0.94	0.72	0.81	0.81	-0.43%	7,029,720
Mar 11, 2026	0.82	0.89	0.78	0.81	0.81	-8.81%	5,877,790
Mar 10, 2026	0.62	1.17	0.59	0.89	0.89	68.27%	248,928,850
Mar 9, 2026	0.49	0.54	0.49	0.53	0.53	9.49%	243,044
Mar 6, 2026	0.51	0.51	0.48	0.48	0.48	-2.48%	228,995
Mar 5, 2026	0.53	0.53	0.49	0.50	0.50	-5.47%	496,531
Mar 4, 2026	0.58	0.58	0.52	0.52	0.52	-6.02%	353,838
Mar 3, 2026	0.55	0.59	0.52	0.56	0.56	2.42%	593,173
Mar 2, 2026	0.50	0.56	0.50	0.55	0.55	0.66%	220,991
Feb 27, 2026	0.59	0.59	0.54	0.54	0.54	-6.66%	263,379
Feb 26, 2026	0.55	0.59	0.53	0.58	0.58	5.72%	1,085,120
Feb 25, 2026	0.57	0.70	0.50	0.55	0.55	-5.63%	5,155,456
Feb 24, 2026	0.57	0.58	0.55	0.58	0.58	2.78%	38,376
Feb 23, 2026	0.58	0.58	0.55	0.57	0.57	-1.65%	73,924
Feb 20, 2026	0.56	0.58	0.55	0.58	0.58	2.70%	47,024
Feb 19, 2026	0.57	0.57	0.54	0.56	0.56	-0.28%	96,509
Feb 18, 2026	0.53	0.56	0.53	0.56	0.56	1.81%	50,861
Feb 17, 2026	0.55	0.55	0.53	0.55	0.55	2.95%	108,723
Feb 13, 2026	0.53	0.55	0.53	0.54	0.54	0.30%	131,401
Feb 12, 2026	0.54	0.56	0.52	0.53	0.53	-1.29%	43,197
Feb 11, 2026	0.56	0.57	0.53	0.54	0.54	-2.49%	105,787
Feb 10, 2026	0.54	0.56	0.53	0.56	0.56	2.76%	67,987
Feb 9, 2026	0.51	0.55	0.51	0.54	0.54	5.28%	101,861
Feb 6, 2026	0.52	0.53	0.51	0.51	0.51	0.39%	81,111
Feb 5, 2026	0.56	0.56	0.50	0.51	0.51	-5.34%	306,379
Feb 4, 2026	0.53	0.55	0.53	0.54	0.54	-2.30%	168,752
Feb 3, 2026	0.54	0.57	0.53	0.55	0.55	3.08%	117,627
Feb 2, 2026	0.56	0.56	0.52	0.54	0.54	-4.23%	246,144
Jan 30, 2026	0.57	0.60	0.55	0.56	0.56	-3.47%	158,660
Jan 29, 2026	0.63	0.63	0.56	0.58	0.58	-2.41%	205,785
Jan 28, 2026	0.60	0.60	0.58	0.59	0.59	2.52%	112,333
Jan 27, 2026	0.62	0.62	0.56	0.58	0.58	-6.68%	202,504
Jan 26, 2026	0.65	0.65	0.58	0.62	0.62	6.17%	867,169
Jan 23, 2026	0.55	0.59	0.55	0.58	0.58	6.60%	111,883
Jan 22, 2026	0.54	0.55	0.54	0.55	0.55	2.95%	60,741
Jan 21, 2026	0.56	0.56	0.53	0.53	0.53	0.38%	64,691
Jan 20, 2026	0.55	0.56	0.53	0.53	0.53	-3.80%	199,225
Jan 16, 2026	0.57	0.58	0.55	0.55	0.55	-2.13%	75,909
Jan 15, 2026	0.56	0.57	0.56	0.56	0.56	1.15%	89,661
Jan 14, 2026	0.54	0.57	0.54	0.56	0.56	1.71%	107,933
Jan 13, 2026	0.56	0.56	0.52	0.55	0.55	-4.14%	172,217
Jan 12, 2026	0.63	0.63	0.56	0.57	0.57	-8.25%	295,791
Jan 9, 2026	0.63	0.64	0.61	0.62	0.62	-0.91%	237,845
Jan 8, 2026	0.64	0.64	0.60	0.63	0.63	1.85%	167,074
Jan 7, 2026	0.59	0.62	0.57	0.62	0.62	5.30%	174,159
Jan 6, 2026	0.58	0.59	0.56	0.59	0.59	2.64%	251,393
Jan 5, 2026	0.60	0.60	0.55	0.57	0.57	-3.64%	301,153