Longevity Health Holdings, Inc. (XAGE)
NASDAQ: XAGE · Real-Time Price · USD
2.500
-0.110 (-4.21%)
At close: Jun 27, 2025, 4:00 PM
2.590
+0.090 (3.60%)
After-hours: Jun 27, 2025, 4:00 PM EDT
Longevity Health Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 2.70 | 2.80 | 2.66 | 2.60 | - | -0.34% | 9,859 |
| Jun 26, 2025 | 2.59 | 2.71 | 2.52 | 2.61 | 2.61 | 1.56% | 30,153 |
| Jun 25, 2025 | 2.77 | 2.83 | 2.57 | 2.57 | 2.57 | -11.99% | 52,438 |
| Jun 24, 2025 | 2.80 | 3.10 | 2.55 | 2.92 | 2.92 | 8.55% | 347,219 |
| Jun 23, 2025 | 2.44 | 2.70 | 2.33 | 2.69 | 2.69 | 11.62% | 82,227 |
| Jun 20, 2025 | 2.49 | 2.49 | 2.36 | 2.41 | 2.41 | -2.43% | 12,964 |
| Jun 18, 2025 | 2.35 | 2.59 | 2.35 | 2.47 | 2.47 | 8.81% | 68,587 |
| Jun 17, 2025 | 2.39 | 2.44 | 2.20 | 2.27 | 2.27 | -6.58% | 43,788 |
| Jun 16, 2025 | 2.62 | 2.69 | 2.37 | 2.43 | 2.43 | -6.54% | 55,154 |
| Jun 13, 2025 | 2.61 | 2.67 | 2.52 | 2.60 | 2.60 | -1.52% | 23,813 |
| Jun 12, 2025 | 2.67 | 2.71 | 2.55 | 2.64 | 2.64 | -0.38% | 44,133 |
| Jun 11, 2025 | 2.63 | 2.75 | 2.54 | 2.65 | 2.65 | -1.12% | 30,792 |
| Jun 10, 2025 | 2.70 | 2.87 | 2.59 | 2.68 | 2.68 | 4.69% | 169,682 |
| Jun 9, 2025 | 2.73 | 2.75 | 2.50 | 2.56 | 2.56 | -6.23% | 55,850 |
| Jun 6, 2025 | 2.84 | 3.07 | 2.71 | 2.73 | 2.73 | -7.14% | 79,873 |
| Jun 5, 2025 | 3.16 | 3.20 | 2.90 | 2.94 | 2.94 | -9.54% | 99,253 |
| Jun 4, 2025 | 3.29 | 3.49 | 3.11 | 3.25 | 3.25 | - | 63,432 |
| Jun 3, 2025 | 3.30 | 3.73 | 3.25 | 3.25 | 3.25 | -0.61% | 222,148 |
| Jun 2, 2025 | 3.18 | 3.56 | 3.15 | 3.27 | 3.27 | -0.91% | 97,816 |
| May 30, 2025 | 3.44 | 3.90 | 3.21 | 3.30 | 3.30 | -11.76% | 269,807 |
| May 29, 2025 | 3.06 | 4.30 | 3.05 | 3.74 | 3.74 | 26.35% | 1,174,842 |
| May 28, 2025 | 2.54 | 3.05 | 2.43 | 2.96 | 2.96 | 12.55% | 256,872 |
| 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 |