Tevogen Inc. (TVGN)
NASDAQ: TVGN · Real-Time Price · USD
6.35
+0.29 (4.88%)
Oct 30, 2026, 10:32 AM EDT - Market open
Tevogen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5.95 | 5.95 | 5.95 | 6.35 | 6.35 | 4.88% | 218 |
| Oct 29, 2026 | 6.08 | 6.40 | 5.87 | 6.05 | 6.05 | -3.04% | 19,031 |
| Oct 28, 2026 | 6.11 | 7.00 | 6.00 | 6.24 | 6.24 | -0.64% | 21,466 |
| Oct 27, 2026 | 6.12 | 6.70 | 6.12 | 6.28 | 6.28 | 0.48% | 5,139 |
| Oct 26, 2026 | 6.52 | 6.70 | 6.19 | 6.25 | 6.25 | -4.29% | 9,428 |
| Oct 23, 2026 | 6.81 | 6.81 | 6.35 | 6.53 | 6.53 | -4.11% | 39,414 |
| Oct 22, 2026 | 6.58 | 7.15 | 6.58 | 6.81 | 6.81 | 5.74% | 35,948 |
| Oct 21, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | -5.57% | 737 |
| Oct 20, 2026 | 6.70 | 6.85 | 6.70 | 6.82 | 6.82 | 0.74% | 1,699 |
| Oct 19, 2026 | 6.86 | 7.10 | 6.77 | 6.77 | 6.77 | -4.24% | 1,912 |
| Oct 16, 2026 | 6.90 | 7.07 | 6.75 | 7.07 | 7.07 | -0.14% | 2,303 |
| Oct 15, 2026 | 6.38 | 7.09 | 6.38 | 7.08 | 7.08 | 8.83% | 1,511 |
| Oct 14, 2026 | 6.77 | 7.10 | 6.41 | 6.51 | 6.51 | -8.50% | 2,503 |
| Oct 13, 2026 | 6.57 | 7.11 | 6.50 | 7.11 | 7.11 | 6.46% | 4,325 |
| Oct 12, 2026 | 6.99 | 6.99 | 6.42 | 6.68 | 6.68 | -1.50% | 3,353 |
| Oct 9, 2026 | 7.15 | 7.15 | 6.78 | 6.78 | 6.78 | -3.97% | 2,750 |
| Oct 8, 2026 | 6.68 | 7.44 | 5.87 | 7.06 | 7.06 | 8.78% | 30,172 |
| Oct 7, 2026 | 7.10 | 7.10 | 6.49 | 6.49 | 6.49 | - | 1,758 |
| Oct 6, 2026 | 6.56 | 6.56 | 6.46 | 6.49 | 6.49 | -1.67% | 2,838 |
| Oct 5, 2026 | 6.90 | 6.97 | 6.57 | 6.60 | 6.60 | -5.44% | 3,477 |
| Oct 2, 2026 | 6.59 | 7.01 | 6.59 | 6.98 | 6.98 | 3.87% | 1,621 |
| Oct 1, 2026 | 6.35 | 6.99 | 6.35 | 6.72 | 6.72 | 1.51% | 6,537 |
| Sep 30, 2026 | 6.57 | 7.23 | 6.57 | 6.62 | 6.62 | -1.93% | 1,925 |
| Sep 29, 2026 | 6.96 | 7.07 | 6.75 | 6.75 | 6.75 | -0.15% | 1,377 |
| Sep 28, 2026 | 7.44 | 7.50 | 6.76 | 6.76 | 6.76 | -6.76% | 15,631 |
| Sep 25, 2026 | 7.70 | 7.70 | 7.25 | 7.25 | 7.25 | -7.64% | 5,572 |
| Sep 24, 2026 | 7.44 | 7.85 | 7.04 | 7.85 | 7.85 | 0.51% | 2,925 |
| Sep 22, 2026 | 7.58 | 7.81 | 7.43 | 7.81 | 7.81 | 5.11% | 2,794 |
| Sep 21, 2026 | 7.81 | 7.81 | 7.43 | 7.43 | 7.43 | -4.87% | 1,777 |
| Sep 18, 2026 | 7.43 | 7.81 | 7.43 | 7.81 | 7.81 | 1.30% | 20,472 |
| Sep 17, 2026 | 7.32 | 7.71 | 7.32 | 7.71 | 7.71 | -1.15% | 2,453 |
| 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% | 2,610 |
| 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% | 72,674 |
| 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% | 4,079 |
| Sep 8, 2026 | 7.32 | 7.33 | 6.96 | 7.33 | 7.33 | -0.14% | 3,167 |
| Sep 4, 2026 | 7.12 | 7.34 | 6.94 | 7.34 | 7.34 | 2.37% | 1,961 |
| Sep 3, 2026 | 7.17 | 7.17 | 6.90 | 7.17 | 7.17 | - | 5,562 |
| 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 |