Longevity Health Holdings, Inc. (XAGE)
NASDAQ: XAGE · Real-Time Price · USD
2.960
+0.330 (12.55%)
At close: May 28, 2025, 4:00 PM
2.950
-0.010 (-0.34%)
After-hours: May 28, 2025, 7:59 PM EDT
Longevity Health Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 2.54 | 3.05 | 2.43 | 2.96 | 2.96 | 12.55% | 251,617 |
| May 27, 2025 | 2.43 | 2.95 | 2.41 | 2.63 | 2.63 | 10.50% | 451,860 |
| May 23, 2025 | 3.18 | 3.19 | 2.29 | 2.38 | 2.38 | -31.01% | 508,702 |
| May 22, 2025 | 4.85 | 4.95 | 3.40 | 3.45 | 3.45 | 12.75% | 21,679,852 |
| May 21, 2025 | 3.47 | 3.63 | 3.00 | 3.06 | 3.06 | -6.13% | 1,354,636 |
| May 20, 2025 | 3.55 | 3.74 | 3.20 | 3.26 | 3.26 | -8.17% | 49,537 |
| May 19, 2025 | 3.03 | 3.68 | 3.00 | 3.55 | 3.55 | 18.33% | 141,313 |
| May 16, 2025 | 3.24 | 3.33 | 2.87 | 3.00 | 3.00 | -2.76% | 17,496 |
| May 15, 2025 | 2.78 | 3.16 | 2.78 | 3.09 | 3.09 | 10.18% | 39,856 |
| May 14, 2025 | 3.79 | 4.22 | 2.63 | 2.80 | 2.80 | -25.98% | 131,293 |
| May 13, 2025 | 3.90 | 3.90 | 3.51 | 3.78 | 3.78 | -0.71% | 20,673 |
| May 12, 2025 | 4.07 | 4.50 | 3.81 | 3.81 | 3.81 | -16.99% | 62,225 |
| May 9, 2025 | 4.51 | 4.60 | 4.35 | 4.59 | 4.59 | -1.29% | 11,616 |
| May 8, 2025 | 4.20 | 4.65 | 4.20 | 4.65 | 4.65 | 7.56% | 15,689 |
| May 7, 2025 | 4.68 | 4.68 | 4.20 | 4.32 | 4.32 | -7.15% | 14,085 |
| May 6, 2025 | 4.70 | 4.89 | 4.65 | 4.66 | 4.66 | -4.79% | 9,272 |
| May 5, 2025 | 4.80 | 4.89 | 4.68 | 4.89 | 4.89 | -1.21% | 5,165 |
| May 2, 2025 | 4.95 | 5.00 | 4.67 | 4.95 | 4.95 | -5.98% | 27,469 |
| May 1, 2025 | 4.76 | 5.55 | 4.59 | 5.27 | 5.27 | 12.50% | 136,425 |
| Apr 30, 2025 | 4.80 | 5.10 | 4.66 | 4.68 | 4.68 | -2.50% | 16,061 |
| Apr 29, 2025 | 4.80 | 4.93 | 4.67 | 4.80 | 4.80 | - | 10,486 |
| Apr 28, 2025 | 4.59 | 4.93 | 4.59 | 4.80 | 4.80 | -2.56% | 9,862 |
| Apr 25, 2025 | 4.78 | 4.93 | 4.62 | 4.93 | 4.93 | 2.63% | 12,999 |
| Apr 24, 2025 | 4.91 | 5.01 | 4.59 | 4.80 | 4.80 | -2.44% | 22,873 |
| Apr 23, 2025 | 5.16 | 5.32 | 4.87 | 4.92 | 4.92 | -7.55% | 16,204 |
| Apr 22, 2025 | 5.01 | 5.45 | 4.84 | 5.32 | 5.32 | -0.17% | 20,948 |
| Apr 21, 2025 | 4.51 | 5.49 | 4.51 | 5.33 | 5.33 | 13.76% | 57,543 |
| Apr 17, 2025 | 4.84 | 4.84 | 4.26 | 4.69 | 4.69 | -1.88% | 41,233 |
| Apr 16, 2025 | 4.83 | 5.10 | 4.67 | 4.78 | 4.78 | -10.51% | 75,790 |
| Apr 15, 2025 | 5.24 | 5.89 | 4.81 | 5.34 | 5.34 | -12.79% | 318,006 |
| Apr 14, 2025 | 8.96 | 9.31 | 5.04 | 6.12 | 6.12 | 63.72% | 9,930,879 |
| Apr 11, 2025 | 3.72 | 4.14 | 3.54 | 3.74 | 3.74 | -3.11% | 3,658 |
| Apr 10, 2025 | 3.90 | 4.04 | 3.51 | 3.86 | 3.86 | 0.47% | 2,051 |
| Apr 9, 2025 | 3.60 | 3.90 | 3.27 | 3.84 | 3.84 | 7.83% | 5,410 |
| Apr 8, 2025 | 3.81 | 4.44 | 3.30 | 3.56 | 3.56 | -1.08% | 16,325 |
| Apr 7, 2025 | 3.57 | 3.60 | 3.05 | 3.60 | 3.60 | 1.95% | 8,139 |
| Apr 4, 2025 | 3.82 | 3.91 | 3.45 | 3.53 | 3.53 | -13.07% | 4,699 |
| Apr 3, 2025 | 3.99 | 4.50 | 3.66 | 4.06 | 4.06 | 2.65% | 7,684 |
| Apr 2, 2025 | 3.74 | 4.51 | 3.74 | 3.96 | 3.96 | 4.60% | 18,046 |
| Apr 1, 2025 | 4.18 | 4.68 | 3.62 | 3.78 | 3.78 | 0.80% | 24,239 |
| Mar 31, 2025 | 3.69 | 3.93 | 3.42 | 3.75 | 3.75 | 1.71% | 5,681 |
| Mar 28, 2025 | 4.37 | 4.58 | 3.00 | 3.69 | 3.69 | -20.65% | 11,996 |
| Mar 27, 2025 | 4.79 | 4.80 | 4.19 | 4.65 | 4.65 | -8.82% | 7,514 |
| Mar 26, 2025 | 4.70 | 5.29 | 4.70 | 5.10 | 5.10 | 5.26% | 5,023 |
| Mar 25, 2025 | 5.07 | 5.07 | 3.75 | 4.85 | 4.85 | -3.74% | 33,470 |
| Mar 24, 2025 | 5.47 | 5.47 | 5.03 | 5.03 | 5.03 | -8.02% | 21,048 |
| Mar 21, 2025 | 5.39 | 5.85 | 5.12 | 5.47 | 5.47 | -4.05% | 12,076 |
| Mar 20, 2025 | 6.50 | 6.51 | 5.70 | 5.70 | 5.70 | -8.47% | 12,856 |
| Mar 19, 2025 | 6.48 | 6.86 | 6.23 | 6.23 | 6.23 | -6.78% | 10,146 |
| Mar 18, 2025 | 6.69 | 6.87 | 6.45 | 6.68 | 6.68 | -3.13% | 8,052 |