Tevogen Inc. (TVGN)
NASDAQ: TVGN · Real-Time Price · USD
7.81
+0.10 (1.30%)
At close: Sep 18, 2026, 4:00 PM EDT
7.04
-0.77 (-9.86%)
After-hours: Sep 18, 2026, 5:27 PM EDT
Tevogen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 7.43 | 7.81 | 7.43 | 7.81 | 7.81 | 1.30% | 20,208 |
| Sep 17, 2026 | 7.32 | 7.71 | 7.32 | 7.71 | 7.71 | -1.15% | 2,451 |
| Sep 16, 2026 | 7.04 | 7.80 | 7.04 | 7.80 | 7.80 | 0.65% | 2,758 |
| Sep 15, 2026 | 7.57 | 7.77 | 7.52 | 7.75 | 7.75 | 3.20% | 2,582 |
| Sep 14, 2026 | 7.12 | 7.85 | 7.12 | 7.51 | 7.51 | 2.04% | 15,398 |
| Sep 11, 2026 | 6.97 | 7.90 | 6.97 | 7.36 | 7.36 | 0.96% | 72,666 |
| Sep 10, 2026 | 7.26 | 7.29 | 7.04 | 7.29 | 7.29 | -0.68% | 2,489 |
| Sep 9, 2026 | 7.22 | 7.34 | 7.10 | 7.34 | 7.34 | 0.14% | 4,078 |
| Sep 8, 2026 | 7.32 | 7.33 | 6.96 | 7.33 | 7.33 | -0.14% | 3,147 |
| Sep 4, 2026 | 7.12 | 7.34 | 6.94 | 7.34 | 7.34 | 2.37% | 1,943 |
| Sep 3, 2026 | 7.17 | 7.17 | 6.90 | 7.17 | 7.17 | - | 5,561 |
| Sep 2, 2026 | 7.00 | 7.17 | 7.00 | 7.17 | 7.17 | - | 1,506 |
| Sep 1, 2026 | 6.73 | 7.17 | 6.72 | 7.17 | 7.17 | 2.72% | 2,747 |
| Aug 31, 2026 | 6.80 | 6.98 | 6.80 | 6.98 | 6.98 | 1.31% | 8,549 |
| Aug 28, 2026 | 6.55 | 6.93 | 6.55 | 6.89 | 6.89 | 2.07% | 2,625 |
| Aug 27, 2026 | 6.70 | 6.76 | 6.70 | 6.75 | 6.75 | 0.75% | 3,477 |
| Aug 26, 2026 | 6.79 | 6.79 | 6.65 | 6.70 | 6.70 | -3.87% | 1,917 |
| Aug 25, 2026 | 6.62 | 6.97 | 6.53 | 6.97 | 6.97 | 2.35% | 2,622 |
| Aug 24, 2026 | 6.44 | 6.90 | 6.44 | 6.81 | 6.81 | 0.89% | 4,700 |
| Aug 21, 2026 | 6.23 | 6.87 | 6.23 | 6.75 | 6.75 | 5.97% | 13,040 |
| Aug 20, 2026 | 6.34 | 6.41 | 6.34 | 6.37 | 6.37 | -0.78% | 3,048 |
| Aug 19, 2026 | 6.50 | 6.50 | 6.00 | 6.42 | 6.42 | 1.74% | 9,112 |
| Aug 18, 2026 | 6.37 | 6.37 | 6.07 | 6.31 | 6.31 | -4.10% | 8,876 |
| Aug 17, 2026 | 6.66 | 6.72 | 6.50 | 6.58 | 6.58 | -4.22% | 5,874 |
| Aug 14, 2026 | 5.90 | 6.87 | 5.90 | 6.87 | 6.87 | 4.57% | 8,214 |
| Aug 13, 2026 | 6.52 | 6.59 | 6.32 | 6.57 | 6.57 | 1.55% | 5,847 |
| Aug 12, 2026 | 6.81 | 6.87 | 6.29 | 6.47 | 6.47 | -2.71% | 12,302 |
| Aug 11, 2026 | 6.21 | 6.65 | 6.21 | 6.65 | 6.65 | 4.07% | 6,862 |
| Aug 10, 2026 | 6.28 | 6.52 | 6.03 | 6.39 | 6.39 | -1.24% | 6,713 |
| Aug 7, 2026 | 6.34 | 6.63 | 5.93 | 6.47 | 6.47 | -0.15% | 10,822 |
| 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 |