Longeveron Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	0.78	0.78	0.76	0.77	0.77	-0.32%	133,619
Jun 9, 2026	0.75	0.78	0.74	0.77	0.77	2.48%	119,535
Jun 8, 2026	0.73	0.80	0.73	0.75	0.75	3.29%	106,809
Jun 5, 2026	0.80	0.80	0.72	0.73	0.73	-8.75%	306,047
Jun 4, 2026	0.79	0.82	0.79	0.80	0.80	-	174,625
Jun 3, 2026	0.77	0.83	0.76	0.80	0.80	5.26%	326,711
Jun 2, 2026	0.79	0.79	0.75	0.76	0.76	-1.30%	207,544
Jun 1, 2026	0.80	0.80	0.75	0.77	0.77	-0.28%	288,593
May 29, 2026	0.81	0.82	0.76	0.77	0.77	-5.24%	181,130
May 28, 2026	0.80	0.83	0.79	0.81	0.81	2.52%	153,423
May 27, 2026	0.84	0.84	0.78	0.79	0.79	-1.99%	338,662
May 26, 2026	0.83	0.85	0.77	0.81	0.81	-1.12%	506,511
May 22, 2026	0.72	0.85	0.71	0.82	0.82	13.74%	344,930
May 21, 2026	0.72	0.75	0.70	0.72	0.72	2.07%	815,774
May 20, 2026	0.67	0.75	0.67	0.71	0.71	4.93%	603,511
May 19, 2026	0.67	0.74	0.66	0.67	0.67	-0.41%	308,212
May 18, 2026	0.66	0.68	0.65	0.68	0.68	0.84%	392,956
May 15, 2026	0.68	0.70	0.65	0.67	0.67	-4.57%	877,976
May 14, 2026	0.76	0.77	0.68	0.70	0.70	-6.94%	861,953
May 13, 2026	0.75	0.77	0.75	0.76	0.76	0.65%	446,356
May 12, 2026	0.85	0.86	0.75	0.75	0.75	-10.48%	572,790
May 11, 2026	0.82	0.90	0.82	0.84	0.84	-0.86%	486,467
May 8, 2026	0.87	0.88	0.84	0.85	0.85	-0.77%	466,811
May 7, 2026	0.90	0.90	0.85	0.85	0.85	-2.54%	206,686
May 6, 2026	0.86	0.89	0.85	0.87	0.87	2.09%	403,025
May 5, 2026	0.85	0.88	0.85	0.86	0.86	-0.78%	221,117
May 4, 2026	0.88	0.88	0.85	0.86	0.86	1.39%	263,848
May 1, 2026	0.87	0.88	0.85	0.85	0.85	0.07%	206,915
Apr 30, 2026	0.88	0.88	0.85	0.85	0.85	-1.74%	269,657
Apr 29, 2026	0.90	0.90	0.87	0.87	0.87	-2.10%	127,880
Apr 28, 2026	0.94	0.94	0.88	0.88	0.88	-1.77%	190,630
Apr 27, 2026	0.93	0.94	0.89	0.90	0.90	-4.26%	300,847
Apr 24, 2026	1.01	1.01	0.94	0.94	0.94	-3.73%	171,343
Apr 23, 2026	1.03	1.03	0.93	0.98	0.98	-5.20%	544,176
Apr 22, 2026	1.01	1.07	1.01	1.03	1.03	0.98%	399,572
Apr 21, 2026	1.06	1.06	0.99	1.02	1.02	-1.92%	821,827
Apr 20, 2026	1.10	1.12	1.01	1.04	1.04	-5.45%	1,121,103
Apr 17, 2026	1.11	1.14	1.08	1.10	1.10	-	920,172
Apr 16, 2026	1.09	1.12	1.06	1.10	1.10	-1.79%	995,995
Apr 15, 2026	1.10	1.14	1.07	1.12	1.12	-	840,222
Apr 14, 2026	1.12	1.17	1.08	1.12	1.12	-	795,835
Apr 13, 2026	1.12	1.17	1.07	1.12	1.12	-3.45%	818,088
Apr 10, 2026	1.17	1.18	1.09	1.16	1.16	4.50%	792,147
Apr 9, 2026	1.14	1.16	1.09	1.11	1.11	-1.77%	739,089
Apr 8, 2026	1.19	1.22	1.08	1.13	1.13	-2.59%	1,378,806
Apr 7, 2026	1.11	1.23	1.07	1.16	1.16	5.45%	2,190,809
Apr 6, 2026	1.07	1.12	1.05	1.10	1.10	2.80%	633,743
Apr 2, 2026	1.11	1.15	1.04	1.07	1.07	-4.46%	1,195,325
Apr 1, 2026	1.04	1.15	1.03	1.12	1.12	7.69%	1,518,825
Mar 31, 2026	0.94	1.05	0.92	1.04	1.04	11.78%	556,449