Longeveron Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.94	0.94	0.88	0.88	0.88	-1.77%	189,661
Apr 27, 2026	0.93	0.94	0.89	0.90	0.90	-4.26%	299,743
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
Mar 30, 2026	0.89	0.95	0.88	0.93	0.93	1.13%	460,282
Mar 27, 2026	0.97	0.97	0.88	0.92	0.92	-5.44%	579,061
Mar 26, 2026	0.96	0.99	0.94	0.97	0.97	-0.02%	549,818
Mar 25, 2026	0.89	0.98	0.88	0.97	0.97	8.91%	567,057
Mar 24, 2026	0.95	0.95	0.86	0.89	0.89	-6.28%	1,437,326
Mar 23, 2026	0.93	0.99	0.91	0.95	0.95	-2.71%	620,828
Mar 20, 2026	1.08	1.10	0.96	0.98	0.98	-11.71%	1,571,488
Mar 19, 2026	0.96	1.14	0.93	1.11	1.11	13.71%	3,164,141
Mar 18, 2026	0.83	1.00	0.82	0.98	0.98	1.69%	2,196,397
Mar 17, 2026	0.90	0.99	0.88	0.96	0.96	8.14%	4,220,285
Mar 16, 2026	1.08	1.22	0.88	0.89	0.89	-8.81%	25,718,155
Mar 13, 2026	0.85	1.10	0.84	0.97	0.97	20.33%	13,548,522
Mar 12, 2026	0.78	0.94	0.72	0.81	0.81	-0.43%	7,156,675
Mar 11, 2026	0.82	0.89	0.78	0.81	0.81	-8.81%	6,312,083
Mar 10, 2026	0.62	1.17	0.59	0.89	0.89	68.27%	250,465,308
Mar 9, 2026	0.49	0.54	0.49	0.53	0.53	9.49%	243,386
Mar 6, 2026	0.51	0.51	0.48	0.48	0.48	-2.48%	231,194
Mar 5, 2026	0.53	0.53	0.49	0.50	0.50	-5.47%	512,485
Mar 4, 2026	0.58	0.58	0.52	0.52	0.52	-6.02%	355,600
Mar 3, 2026	0.55	0.59	0.52	0.56	0.56	2.42%	856,972
Mar 2, 2026	0.50	0.56	0.50	0.55	0.55	0.66%	230,526
Feb 27, 2026	0.59	0.59	0.54	0.54	0.54	-6.66%	266,610
Feb 26, 2026	0.55	0.59	0.53	0.58	0.58	5.72%	1,095,429
Feb 25, 2026	0.57	0.70	0.50	0.55	0.55	-5.63%	5,183,092
Feb 24, 2026	0.57	0.58	0.55	0.58	0.58	2.78%	43,176
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%	48,279
Feb 19, 2026	0.57	0.57	0.54	0.56	0.56	-0.28%	96,541
Feb 18, 2026	0.53	0.56	0.53	0.56	0.56	1.81%	51,596
Feb 17, 2026	0.55	0.55	0.53	0.55	0.55	2.95%	109,653