Longeveron Inc. (LGVN)
NASDAQ: LGVN · Real-Time Price · USD
0.7876
-0.0074 (-0.93%)
At close: Sep 12, 2025, 4:00 PM EDT
0.7899
+0.0023 (0.29%)
After-hours: Sep 12, 2025, 7:55 PM EDT
Longeveron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |