Longevity Health Holdings, Inc. (XAGE)
NASDAQ: XAGE · Real-Time Price · USD
0.1230
-0.0320 (-20.65%)
At close: Mar 28, 2025, 4:00 PM
0.1200
-0.0030 (-2.44%)
After-hours: Mar 28, 2025, 7:09 PM EDT
Longevity Health Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.15 | 0.15 | 0.10 | 0.12 | 0.12 | -20.65% | 359,894 |
| Mar 27, 2025 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | -8.82% | 225,439 |
| Mar 26, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 5.26% | 150,697 |
| Mar 25, 2025 | 0.17 | 0.17 | 0.13 | 0.16 | 0.16 | -3.73% | 1,004,110 |
| Mar 24, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -8.03% | 631,447 |
| Mar 21, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | -4.05% | 362,289 |
| Mar 20, 2025 | 0.22 | 0.22 | 0.19 | 0.19 | 0.19 | -8.47% | 385,686 |
| Mar 19, 2025 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -6.78% | 304,403 |
| Mar 18, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -3.13% | 241,570 |
| Mar 17, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -7.03% | 338,400 |
| Mar 14, 2025 | 0.25 | 0.25 | 0.22 | 0.25 | 0.25 | -3.36% | 445,722 |
| Mar 13, 2025 | 0.25 | 0.27 | 0.22 | 0.26 | 0.26 | -0.62% | 704,137 |
| Mar 12, 2025 | 0.26 | 0.30 | 0.24 | 0.26 | 0.26 | -1.98% | 1,831,977 |
| Mar 11, 2025 | 0.24 | 0.31 | 0.23 | 0.26 | 0.26 | -17.88% | 4,019,059 |
| Mar 10, 2025 | 0.40 | 0.44 | 0.30 | 0.32 | 0.32 | 62.19% | 57,536,580 |
| Mar 7, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 1.39% | 63,435 |
| Mar 6, 2025 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | 2.85% | 43,961 |
| Mar 5, 2025 | 0.19 | 0.21 | 0.18 | 0.19 | 0.19 | -3.96% | 153,730 |
| Mar 4, 2025 | 0.22 | 0.24 | 0.17 | 0.20 | 0.20 | -12.68% | 380,682 |
| Mar 3, 2025 | 0.23 | 0.25 | 0.22 | 0.23 | 0.23 | -4.00% | 213,839 |
| Feb 28, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 216,548 |
| Feb 27, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.93% | 286,427 |
| Feb 26, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -0.50% | 96,713 |
| Feb 25, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | -0.42% | 91,106 |
| Feb 24, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | - | 246,967 |
| Feb 21, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 0.46% | 152,633 |
| Feb 20, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -2.73% | 105,873 |
| Feb 19, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 0.45% | 122,598 |
| Feb 18, 2025 | 0.24 | 0.27 | 0.23 | 0.24 | 0.24 | -0.61% | 386,892 |
| Feb 14, 2025 | 0.24 | 0.25 | 0.22 | 0.25 | 0.25 | 2.50% | 266,708 |
| Feb 13, 2025 | 0.25 | 0.26 | 0.23 | 0.24 | 0.24 | -17.53% | 1,117,583 |
| Feb 12, 2025 | 0.27 | 0.30 | 0.26 | 0.29 | 0.29 | -1.81% | 289,887 |
| Feb 11, 2025 | 0.31 | 0.32 | 0.28 | 0.30 | 0.30 | 5.05% | 79,720 |
| Feb 10, 2025 | 0.31 | 0.32 | 0.28 | 0.28 | 0.28 | -9.23% | 268,161 |
| Feb 7, 2025 | 0.33 | 0.34 | 0.30 | 0.31 | 0.31 | -8.07% | 122,839 |
| Feb 6, 2025 | 0.32 | 0.35 | 0.30 | 0.34 | 0.34 | 5.00% | 185,019 |
| Feb 5, 2025 | 0.32 | 0.33 | 0.30 | 0.32 | 0.32 | 1.45% | 459,462 |
| Feb 4, 2025 | 0.34 | 0.34 | 0.32 | 0.32 | 0.32 | -1.73% | 265,869 |
| Feb 3, 2025 | 0.41 | 0.43 | 0.32 | 0.32 | 0.32 | -25.58% | 573,447 |
| Jan 31, 2025 | 0.43 | 0.44 | 0.40 | 0.43 | 0.43 | 1.52% | 65,806 |
| Jan 30, 2025 | 0.45 | 0.45 | 0.37 | 0.43 | 0.43 | -6.86% | 137,795 |
| Jan 29, 2025 | 0.46 | 0.47 | 0.42 | 0.46 | 0.46 | -3.00% | 150,139 |
| Jan 28, 2025 | 0.44 | 0.47 | 0.42 | 0.47 | 0.47 | 8.04% | 108,142 |
| Jan 27, 2025 | 0.41 | 0.49 | 0.41 | 0.44 | 0.44 | -2.99% | 217,585 |
| Jan 24, 2025 | 0.43 | 0.46 | 0.43 | 0.45 | 0.45 | 2.61% | 116,820 |
| Jan 23, 2025 | 0.45 | 0.47 | 0.43 | 0.44 | 0.44 | -3.30% | 178,867 |
| Jan 22, 2025 | 0.48 | 0.49 | 0.43 | 0.46 | 0.46 | -3.85% | 166,584 |
| Jan 21, 2025 | 0.53 | 0.55 | 0.47 | 0.47 | 0.47 | -9.90% | 185,368 |
| Jan 17, 2025 | 0.56 | 0.59 | 0.51 | 0.53 | 0.53 | -8.66% | 273,605 |
| Jan 16, 2025 | 0.52 | 0.63 | 0.52 | 0.58 | 0.58 | 8.18% | 309,845 |