Tevogen Inc. (TVGN)
NASDAQ: TVGN · Real-Time Price · USD
6.25
-0.23 (-3.55%)
At close: Aug 7, 2026, 4:00 PM EDT
6.47
+0.22 (3.52%)
After-hours: Aug 7, 2026, 7:34 PM EDT
Tevogen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 6.34 | 6.63 | 5.93 | 6.47 | 6.47 | -0.15% | 10,821 |
| Aug 6, 2026 | 6.45 | 6.63 | 6.30 | 6.48 | 6.48 | -5.40% | 10,707 |
| Aug 5, 2026 | 6.70 | 7.00 | 6.37 | 6.85 | 6.85 | -2.14% | 12,627 |
| Aug 4, 2026 | 7.00 | 7.09 | 6.73 | 7.00 | 7.00 | -0.28% | 9,094 |
| Aug 3, 2026 | 7.23 | 7.36 | 6.43 | 7.02 | 7.02 | -0.43% | 20,859 |
| Jul 31, 2026 | 7.11 | 7.18 | 6.41 | 7.05 | 7.05 | 4.91% | 10,664 |
| Jul 30, 2026 | 6.12 | 7.42 | 6.12 | 6.72 | 6.72 | 13.13% | 24,207 |
| Jul 29, 2026 | 5.59 | 6.12 | 5.30 | 5.94 | 5.94 | 6.26% | 12,533 |
| Jul 28, 2026 | 5.50 | 5.60 | 4.74 | 5.59 | 5.59 | 0.36% | 22,639 |
| Jul 27, 2026 | 4.47 | 5.57 | 4.47 | 5.57 | 5.57 | 24.05% | 20,265 |
| Jul 24, 2026 | 4.41 | 4.49 | 4.15 | 4.49 | 4.49 | 1.81% | 8,491 |
| Jul 23, 2026 | 3.95 | 4.41 | 3.82 | 4.41 | 4.41 | 4.01% | 8,529 |
| Jul 22, 2026 | 4.34 | 4.34 | 4.07 | 4.24 | 4.24 | 4.43% | 14,085 |
| Jul 21, 2026 | 3.85 | 4.16 | 3.77 | 4.06 | 4.06 | 4.37% | 17,359 |
| Jul 20, 2026 | 4.26 | 4.26 | 3.64 | 3.89 | 3.89 | -7.60% | 15,169 |
| Jul 17, 2026 | 4.34 | 4.37 | 4.15 | 4.21 | 4.21 | -4.54% | 8,821 |
| Jul 16, 2026 | 4.76 | 4.78 | 4.01 | 4.41 | 4.41 | -7.74% | 19,863 |
| Jul 15, 2026 | 5.09 | 5.16 | 4.54 | 4.78 | 4.78 | -4.78% | 25,474 |
| Jul 14, 2026 | 5.17 | 5.17 | 5.02 | 5.02 | 5.02 | 0.40% | 9,052 |
| Jul 13, 2026 | 5.11 | 5.19 | 5.00 | 5.00 | 5.00 | -1.19% | 14,823 |
| Jul 10, 2026 | 5.52 | 5.52 | 5.02 | 5.06 | 5.06 | -10.28% | 26,627 |
| Jul 9, 2026 | 5.76 | 5.76 | 5.35 | 5.64 | 5.64 | 8.46% | 11,888 |
| Jul 8, 2026 | 5.69 | 5.69 | 5.01 | 5.20 | 5.20 | -5.45% | 16,737 |
| Jul 7, 2026 | 5.91 | 5.91 | 5.43 | 5.50 | 5.50 | -6.14% | 11,335 |
| Jul 6, 2026 | 5.95 | 6.01 | 5.84 | 5.86 | 5.86 | 1.56% | 3,434 |
| Jul 2, 2026 | 6.16 | 6.16 | 5.60 | 5.77 | 5.77 | 0.52% | 12,892 |
| Jul 1, 2026 | 6.10 | 6.75 | 5.74 | 5.74 | 5.74 | 1.41% | 37,209 |
| Jun 30, 2026 | 6.28 | 6.28 | 5.52 | 5.66 | 5.66 | -10.02% | 23,051 |
| Jun 29, 2026 | 7.50 | 7.53 | 6.28 | 6.29 | 6.29 | -10.14% | 64,965 |
| Jun 26, 2026 | 9.82 | 9.82 | 7.00 | 7.00 | 7.00 | -26.62% | 83,615 |
| Jun 25, 2026 | 9.81 | 10.02 | 8.79 | 9.54 | 9.54 | -2.85% | 25,787 |
| Jun 24, 2026 | 9.74 | 10.41 | 9.19 | 9.82 | 9.82 | 3.26% | 7,980 |
| Jun 23, 2026 | 9.75 | 10.01 | 9.28 | 9.51 | 9.51 | -3.16% | 12,858 |
| Jun 22, 2026 | 8.97 | 10.10 | 8.97 | 9.82 | 9.82 | 3.81% | 10,972 |
| Jun 18, 2026 | 10.10 | 10.34 | 9.46 | 9.46 | 9.46 | -2.47% | 13,177 |
| Jun 17, 2026 | 9.55 | 10.32 | 9.32 | 9.70 | 9.70 | 6.01% | 12,664 |
| Jun 16, 2026 | 10.03 | 10.17 | 9.15 | 9.15 | 9.15 | -8.68% | 12,726 |
| Jun 15, 2026 | 10.42 | 10.42 | 9.91 | 10.02 | 10.02 | -4.30% | 16,777 |
| Jun 12, 2026 | 12.00 | 12.03 | 9.92 | 10.47 | 10.47 | -10.28% | 23,051 |
| Jun 11, 2026 | 10.60 | 12.00 | 10.56 | 11.67 | 11.67 | 10.09% | 14,746 |
| Jun 10, 2026 | 10.76 | 11.62 | 10.40 | 10.60 | 10.60 | -1.40% | 44,595 |
| Jun 9, 2026 | 11.88 | 11.88 | 9.80 | 10.75 | 10.75 | -7.65% | 33,426 |
| Jun 8, 2026 | 10.35 | 11.76 | 9.76 | 11.64 | 11.64 | 11.17% | 24,531 |
| Jun 5, 2026 | 9.95 | 10.95 | 9.58 | 10.47 | 10.47 | 6.19% | 100,571 |
| Jun 4, 2026 | 8.89 | 9.98 | 8.77 | 9.86 | 9.86 | 8.83% | 16,444 |
| Jun 3, 2026 | 8.18 | 9.92 | 8.18 | 9.06 | 9.06 | 6.97% | 15,172 |
| Jun 2, 2026 | 8.00 | 8.85 | 7.63 | 8.47 | 8.47 | 5.22% | 19,144 |
| Jun 1, 2026 | 8.01 | 8.29 | 7.73 | 8.05 | 8.05 | 1.77% | 17,703 |
| May 29, 2026 | 7.51 | 8.04 | 7.50 | 7.91 | 7.91 | -1.62% | 25,772 |
| May 28, 2026 | 6.98 | 9.50 | 6.98 | 8.04 | 8.04 | 11.82% | 81,940 |