Longeveron Inc. (LGVN)
NASDAQ: LGVN · Real-Time Price · USD
6.72
-0.08 (-1.18%)
Aug 28, 2026, 4:00 PM EDT - Market closed
Longeveron Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 6.80 | 7.25 | 6.55 | 6.72 | 6.72 | -1.18% | 79,507 |
| Aug 27, 2026 | 7.06 | 7.28 | 6.59 | 6.80 | 6.80 | -3.31% | 129,919 |
| Aug 26, 2026 | 6.86 | 7.40 | 6.76 | 7.03 | 7.03 | 3.43% | 66,107 |
| Aug 25, 2026 | 7.30 | 7.35 | 6.50 | 6.80 | 6.80 | -18.84% | 159,214 |
| Aug 24, 2026 | 8.50 | 8.70 | 8.05 | 8.38 | 8.38 | -0.84% | 93,958 |
| Aug 21, 2026 | 8.60 | 8.70 | 8.23 | 8.45 | 8.45 | 2.02% | 77,044 |
| Aug 20, 2026 | 8.40 | 8.90 | 8.18 | 8.28 | 8.28 | 0.72% | 61,869 |
| Aug 19, 2026 | 8.12 | 8.80 | 8.00 | 8.22 | 8.22 | 4.46% | 110,931 |
| Aug 18, 2026 | 8.00 | 8.30 | 7.66 | 7.87 | 7.87 | -4.00% | 50,492 |
| Aug 17, 2026 | 7.50 | 8.40 | 7.40 | 8.20 | 8.20 | 10.83% | 122,650 |
| Aug 14, 2026 | 7.02 | 7.55 | 7.00 | 7.40 | 7.40 | 6.06% | 29,876 |
| Aug 13, 2026 | 6.70 | 7.30 | 6.70 | 6.98 | 6.98 | -6.60% | 53,466 |
| Aug 12, 2026 | 7.15 | 7.90 | 7.05 | 7.47 | 7.47 | 7.92% | 92,285 |
| Aug 11, 2026 | 7.40 | 7.88 | 6.82 | 6.92 | 6.92 | -6.00% | 91,407 |
| Aug 10, 2026 | 7.70 | 7.98 | 7.21 | 7.36 | 7.36 | -3.88% | 52,182 |
| Aug 7, 2026 | 7.77 | 8.00 | 7.50 | 7.66 | 7.66 | -0.97% | 41,774 |
| Aug 6, 2026 | 7.56 | 7.90 | 7.50 | 7.74 | 7.74 | 6.38% | 22,057 |
| Aug 5, 2026 | 7.50 | 7.83 | 7.20 | 7.27 | 7.27 | -2.02% | 22,930 |
| Aug 4, 2026 | 7.50 | 8.00 | 7.35 | 7.42 | 7.42 | 1.38% | 77,795 |
| Aug 3, 2026 | 7.20 | 7.57 | 7.10 | 7.32 | 7.32 | 4.35% | 29,346 |
| Jul 31, 2026 | 7.00 | 7.68 | 6.85 | 7.02 | 7.02 | 3.88% | 65,315 |
| Jul 30, 2026 | 5.95 | 6.93 | 5.86 | 6.75 | 6.75 | 13.50% | 48,490 |
| Jul 29, 2026 | 6.07 | 6.10 | 5.90 | 5.95 | 5.95 | -1.05% | 17,535 |
| Jul 28, 2026 | 6.01 | 6.30 | 5.97 | 6.01 | 6.01 | -1.56% | 7,243 |
| Jul 27, 2026 | 5.75 | 6.20 | 5.75 | 6.11 | 6.11 | 1.80% | 17,482 |
| Jul 24, 2026 | 6.19 | 6.30 | 5.90 | 6.00 | 6.00 | -1.19% | 16,024 |
| Jul 23, 2026 | 6.34 | 6.58 | 6.02 | 6.07 | 6.07 | -3.08% | 11,101 |
| Jul 22, 2026 | 6.20 | 6.40 | 6.17 | 6.27 | 6.27 | 2.44% | 15,001 |
| Jul 21, 2026 | 6.03 | 6.20 | 6.00 | 6.12 | 6.12 | 1.56% | 8,288 |
| Jul 20, 2026 | 6.20 | 6.40 | 5.96 | 6.02 | 6.02 | -3.18% | 25,192 |
| Jul 17, 2026 | 6.13 | 6.28 | 5.95 | 6.22 | 6.22 | 1.40% | 20,217 |
| Jul 16, 2026 | 6.27 | 6.35 | 6.00 | 6.13 | 6.13 | -3.45% | 8,674 |
| Jul 15, 2026 | 6.28 | 6.50 | 6.21 | 6.35 | 6.35 | 2.09% | 13,891 |
| Jul 14, 2026 | 6.42 | 6.72 | 6.20 | 6.22 | 6.22 | -1.38% | 18,789 |
| Jul 13, 2026 | 6.86 | 7.00 | 6.30 | 6.31 | 6.31 | -6.52% | 44,899 |
| Jul 10, 2026 | 6.65 | 6.80 | 6.60 | 6.75 | 6.75 | 3.77% | 11,144 |
| Jul 9, 2026 | 6.50 | 6.79 | 6.22 | 6.51 | 6.51 | 1.17% | 19,930 |
| Jul 8, 2026 | 6.39 | 6.60 | 6.20 | 6.43 | 6.43 | 1.71% | 10,311 |
| Jul 7, 2026 | 6.50 | 6.71 | 6.30 | 6.32 | 6.32 | -2.66% | 8,587 |
| Jul 6, 2026 | 6.20 | 6.90 | 6.00 | 6.50 | 6.50 | -5.94% | 98,412 |
| Jul 2, 2026 | 7.21 | 7.50 | 6.80 | 6.91 | 6.91 | -5.29% | 36,337 |
| Jul 1, 2026 | 7.22 | 7.90 | 7.06 | 7.29 | 7.29 | 3.71% | 61,192 |
| Jun 30, 2026 | 7.35 | 7.50 | 6.87 | 7.03 | 7.03 | -0.97% | 38,823 |
| Jun 29, 2026 | 7.04 | 7.10 | 6.91 | 7.10 | 7.10 | -0.78% | 45,397 |
| Jun 26, 2026 | 7.29 | 7.50 | 7.00 | 7.16 | 7.16 | -1.85% | 30,402 |
| Jun 25, 2026 | 7.40 | 8.10 | 7.20 | 7.29 | 7.29 | -1.49% | 18,703 |
| Jun 24, 2026 | 8.20 | 8.20 | 7.40 | 7.40 | 7.40 | -7.50% | 26,098 |
| Jun 23, 2026 | 8.00 | 8.49 | 8.00 | 8.00 | 8.00 | -0.05% | 12,968 |
| Jun 22, 2026 | 8.40 | 8.48 | 8.00 | 8.00 | 8.00 | -2.40% | 39,403 |
| Jun 18, 2026 | 8.40 | 8.65 | 8.16 | 8.20 | 8.20 | -2.37% | 24,091 |