Tevogen Bio Holdings Inc. (TVGN)
NASDAQ: TVGN · Real-Time Price · USD
7.00
-2.54 (-26.62%)
At close: Jun 26, 2026, 4:00 PM EDT
7.49
+0.49 (7.00%)
After-hours: Jun 26, 2026, 7:28 PM EDT
Tevogen Bio Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 9.82 | 9.82 | 7.00 | 7.00 | 7.00 | -26.62% | 76,771 |
| 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% | 7,979 |
| 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% | 10,960 |
| 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 |
| May 27, 2026 | 9.50 | 9.50 | 6.17 | 7.19 | 7.19 | -16.40% | 147,242 |
| May 26, 2026 | 9.94 | 9.94 | 8.33 | 8.60 | 8.60 | -10.51% | 19,082 |
| May 22, 2026 | 11.74 | 11.74 | 9.60 | 9.61 | 9.61 | -16.90% | 46,935 |
| May 21, 2026 | 10.57 | 12.00 | 9.94 | 11.57 | 11.57 | 10.35% | 23,880 |
| May 20, 2026 | 10.00 | 10.63 | 9.36 | 10.48 | 10.48 | 6.18% | 9,674 |
| May 19, 2026 | 8.49 | 9.98 | 8.01 | 9.87 | 9.87 | 11.15% | 41,241 |
| May 18, 2026 | 8.20 | 8.88 | 7.66 | 8.88 | 8.88 | 11.70% | 15,178 |
| May 15, 2026 | 9.41 | 9.41 | 7.79 | 7.95 | 7.95 | -15.61% | 20,835 |
| May 14, 2026 | 6.57 | 9.80 | 6.57 | 9.42 | 9.42 | 39.14% | 177,577 |
| May 13, 2026 | 7.38 | 7.38 | 6.51 | 6.77 | 6.77 | -2.87% | 12,360 |
| May 12, 2026 | 6.76 | 9.00 | 6.41 | 6.97 | 6.97 | -0.43% | 68,186 |
| May 11, 2026 | 7.10 | 7.40 | 7.00 | 7.00 | 7.00 | -6.42% | 4,627 |
| May 8, 2026 | 7.50 | 7.50 | 7.00 | 7.48 | 7.48 | - | 8,842 |
| May 7, 2026 | 6.95 | 7.49 | 6.95 | 7.48 | 7.48 | 5.80% | 7,533 |
| May 6, 2026 | 7.27 | 7.27 | 6.84 | 7.07 | 7.07 | -4.07% | 8,698 |
| May 5, 2026 | 7.45 | 7.50 | 7.33 | 7.37 | 7.37 | -0.54% | 12,959 |
| May 4, 2026 | 6.54 | 7.50 | 6.54 | 7.41 | 7.41 | 11.26% | 8,522 |
| May 1, 2026 | 6.90 | 6.90 | 6.41 | 6.66 | 6.66 | 0.30% | 7,249 |
| Apr 30, 2026 | 6.42 | 6.83 | 6.42 | 6.64 | 6.64 | 3.43% | 7,430 |
| Apr 29, 2026 | 6.50 | 6.77 | 6.40 | 6.42 | 6.42 | -1.08% | 10,592 |
| Apr 28, 2026 | 6.99 | 7.00 | 6.47 | 6.49 | 6.49 | -7.29% | 10,307 |
| Apr 27, 2026 | 7.79 | 7.86 | 6.80 | 7.00 | 7.00 | -7.28% | 24,690 |
| Apr 24, 2026 | 6.82 | 7.55 | 6.82 | 7.55 | 7.55 | 7.70% | 11,711 |
| Apr 23, 2026 | 7.50 | 8.20 | 6.90 | 7.01 | 7.01 | -13.88% | 19,323 |
| Apr 22, 2026 | 8.92 | 9.00 | 8.00 | 8.14 | 8.14 | -5.90% | 13,297 |
| Apr 21, 2026 | 9.30 | 9.40 | 7.65 | 8.65 | 8.65 | 4.22% | 71,529 |
| Apr 20, 2026 | 7.55 | 8.93 | 7.43 | 8.30 | 8.30 | 12.47% | 38,664 |
| Apr 17, 2026 | 6.59 | 7.65 | 6.59 | 7.38 | 7.38 | 16.04% | 28,106 |
| Apr 16, 2026 | 6.81 | 6.81 | 6.15 | 6.36 | 6.36 | -1.24% | 11,978 |