Longeveron Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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