NASDAQ : LGVN
Longeveron Inc. — Price history
Healthcare · Biotechnology · United States
Last price 1.67 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 5.32M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Longeveron Inc. (LGVN) closed at 1.67 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1.78 | 1.8 | 1.581 | 1.67 | 80,814 | -4.57% |
| 2026-10-29 | 1.75 | 1.83 | 1.731 | 1.75 | 64,775 | -1.69% |
| 2026-10-28 | 1.74 | 1.83 | 1.7 | 1.78 | 84,880 | +2.89% |
| 2026-10-27 | 1.62 | 1.76 | 1.62 | 1.73 | 90,739 | +7.79% |
| 2026-10-26 | 1.55 | 1.86 | 1.5 | 1.605 | 91,183 | +0.31% |
| 2026-10-23 | 1.58 | 1.68 | 1.476 | 1.6 | 64,377 | +0.63% |
| 2026-10-22 | 1.41 | 1.64 | 1.41 | 1.59 | 73,526 | +11.19% |
| 2026-10-21 | 1.49 | 1.53 | 1.42 | 1.43 | 82,148 | -4.67% |
| 2026-10-20 | 1.4 | 1.52 | 1.36 | 1.5 | 50,611 | +7.91% |
| 2026-10-19 | 1.4 | 1.507 | 1.31 | 1.39 | 56,354 | +0.00% |
| 2026-10-16 | 1.47 | 1.491 | 1.36 | 1.39 | 66,059 | -7.33% |
| 2026-10-15 | 1.68 | 1.71 | 1.37 | 1.5 | 150,408 | -13.29% |
| 2026-10-14 | 2.11 | 2.11 | 1.69 | 1.73 | 158,740 | -19.53% |
| 2026-10-13 | 2.42 | 2.445 | 2.14 | 2.15 | 60,522 | -12.24% |
| 2026-10-12 | 2.49 | 2.55 | 2.42 | 2.45 | 34,899 | -1.21% |
| 2026-10-09 | 2.4 | 2.6 | 2.34 | 2.48 | 58,460 | +4.64% |
| 2026-10-08 | 2.45 | 2.57 | 2.32 | 2.37 | 77,298 | -2.87% |
| 2026-10-07 | 2.33 | 2.48 | 2.33 | 2.44 | 58,117 | +3.83% |
| 2026-10-06 | 2.5 | 2.5 | 2.34 | 2.35 | 83,785 | -6.37% |
| 2026-10-05 | 2.59 | 2.692 | 2.51 | 2.51 | 44,156 | -2.71% |
| 2026-10-02 | 2.56 | 2.675 | 2.54 | 2.58 | 20,807 | -0.39% |
| 2026-10-01 | 2.72 | 2.74 | 2.52 | 2.59 | 72,955 | -3.72% |
| 2026-09-30 | 2.73 | 2.8 | 2.61 | 2.69 | 54,969 | -1.10% |
| 2026-09-29 | 2.68 | 2.74 | 2.604 | 2.72 | 55,195 | +3.42% |
| 2026-09-28 | 2.79 | 2.79 | 2.622 | 2.63 | 102,034 | -6.41% |
| 2026-09-25 | 2.89 | 2.95 | 2.76 | 2.81 | 50,529 | -3.44% |
| 2026-09-24 | 2.54 | 2.97 | 2.5 | 2.91 | 172,837 | +11.92% |
| 2026-09-23 | 2.68 | 2.76 | 2.53 | 2.6 | 62,312 | -4.41% |
| 2026-09-22 | 2.47 | 2.83 | 2.32 | 2.72 | 233,992 | +11.02% |
| 2026-09-21 | 2.49 | 2.54 | 2.33 | 2.45 | 171,725 | -1.61% |
| 2026-09-18 | 2.8 | 2.8 | 2.3 | 2.49 | 527,170 | -8.12% |
| 2026-09-17 | 3.23 | 3.35 | 2.7 | 2.71 | 1,443,099 | -59.43% |
| 2026-09-16 | 6.83 | 7.15 | 6.52 | 6.68 | 316,645 | -2.62% |
| 2026-09-15 | 6.89 | 7.1 | 6.65 | 6.86 | 44,377 | -0.87% |
| 2026-09-14 | 7.195 | 7.6 | 6.92 | 6.92 | 61,879 | -5.59% |
| 2026-09-11 | 6.79 | 7.36 | 6.64 | 7.33 | 68,153 | +10.39% |
| 2026-09-10 | 6.52 | 6.8 | 6.5 | 6.64 | 59,565 | +0.91% |
| 2026-09-09 | 6.58 | 6.75 | 6.51 | 6.58 | 29,568 | -1.05% |
| 2026-09-08 | 6.78 | 6.9 | 6.56 | 6.65 | 50,154 | -2.35% |
| 2026-09-04 | 6.54 | 6.88 | 6.53 | 6.81 | 41,237 | +3.50% |
| 2026-09-03 | 6.82 | 7.04 | 6.55 | 6.58 | 43,963 | -2.95% |
| 2026-09-02 | 6.67 | 6.948 | 6.65 | 6.78 | 36,041 | +0.44% |
| 2026-09-01 | 6.86 | 7.045 | 6.61 | 6.75 | 32,521 | -2.17% |
| 2026-08-31 | 6.75 | 7.299 | 6.51 | 6.9 | 106,931 | +2.68% |
| 2026-08-28 | 6.8 | 7.25 | 6.55 | 6.72 | 79,776 | -1.18% |
| 2026-08-27 | 7.06 | 7.28 | 6.59 | 6.8 | 130,237 | -3.31% |
| 2026-08-26 | 6.86 | 7.4 | 6.76 | 7.033 | 66,598 | +3.43% |
| 2026-08-25 | 7.3 | 7.345 | 6.5 | 6.8 | 159,214 | -18.84% |
| 2026-08-24 | 8.5 | 8.7 | 8.049 | 8.378 | 93,958 | -0.84% |
| 2026-08-21 | 8.6 | 8.7 | 8.231 | 8.449 | 77,044 | +2.02% |
| 2026-08-20 | 8.4 | 8.9 | 8.176 | 8.282 | 61,869 | +0.72% |
| 2026-08-19 | 8.115 | 8.8 | 8 | 8.223 | 110,931 | +4.46% |
| 2026-08-18 | 8 | 8.3 | 7.663 | 7.872 | 50,492 | -4.00% |
| 2026-08-17 | 7.5 | 8.4 | 7.4 | 8.2 | 122,650 | +10.83% |
| 2026-08-14 | 7.021 | 7.549 | 7.002 | 7.399 | 29,876 | +6.06% |
| 2026-08-13 | 6.701 | 7.299 | 6.7 | 6.976 | 53,466 | -6.60% |
| 2026-08-12 | 7.149 | 7.9 | 7.045 | 7.469 | 92,285 | +7.92% |
| 2026-08-11 | 7.4 | 7.88 | 6.817 | 6.921 | 91,407 | -6.00% |
| 2026-08-10 | 7.7 | 7.978 | 7.205 | 7.363 | 52,182 | -3.88% |
| 2026-08-07 | 7.77 | 8 | 7.501 | 7.66 | 41,774 | -0.97% |
| 2026-08-06 | 7.561 | 7.898 | 7.5 | 7.735 | 22,057 | +6.38% |
| 2026-08-05 | 7.498 | 7.829 | 7.2 | 7.271 | 22,930 | -2.02% |
| 2026-08-04 | 7.5 | 8 | 7.35 | 7.421 | 77,795 | +1.38% |
| 2026-08-03 | 7.2 | 7.57 | 7.1 | 7.32 | 29,346 | +4.35% |
| 2026-07-31 | 7 | 7.675 | 6.85 | 7.015 | 65,315 | +3.88% |
| 2026-07-30 | 5.95 | 6.931 | 5.861 | 6.753 | 48,490 | +13.50% |
| 2026-07-29 | 6.066 | 6.101 | 5.902 | 5.95 | 17,535 | -1.05% |
| 2026-07-28 | 6.01 | 6.3 | 5.974 | 6.013 | 7,243 | -1.56% |
| 2026-07-27 | 5.751 | 6.2 | 5.751 | 6.108 | 17,482 | +1.80% |
| 2026-07-24 | 6.186 | 6.3 | 5.902 | 6 | 16,024 | -1.19% |
| 2026-07-23 | 6.337 | 6.575 | 6.02 | 6.072 | 11,101 | -3.08% |
| 2026-07-22 | 6.2 | 6.4 | 6.172 | 6.265 | 15,001 | +2.44% |
| 2026-07-21 | 6.032 | 6.2 | 6 | 6.116 | 8,288 | +1.56% |
| 2026-07-20 | 6.2 | 6.4 | 5.961 | 6.022 | 25,192 | -3.18% |
| 2026-07-17 | 6.134 | 6.275 | 5.949 | 6.22 | 20,217 | +1.40% |
| 2026-07-16 | 6.274 | 6.353 | 6.002 | 6.134 | 8,674 | -3.45% |
| 2026-07-15 | 6.279 | 6.496 | 6.21 | 6.353 | 13,891 | +2.09% |
| 2026-07-14 | 6.415 | 6.719 | 6.2 | 6.223 | 18,789 | -1.38% |
| 2026-07-13 | 6.862 | 7 | 6.3 | 6.31 | 44,899 | -6.52% |
| 2026-07-10 | 6.65 | 6.8 | 6.601 | 6.75 | 11,144 | +3.77% |
| 2026-07-09 | 6.5 | 6.79 | 6.22 | 6.505 | 19,930 | +1.17% |
| 2026-07-08 | 6.39 | 6.6 | 6.201 | 6.43 | 10,311 | +1.71% |
| 2026-07-07 | 6.5 | 6.712 | 6.3 | 6.322 | 8,587 | -2.66% |
| 2026-07-06 | 6.2 | 6.899 | 6.003 | 6.495 | 98,412 | -5.94% |
| 2026-07-02 | 7.21 | 7.501 | 6.8 | 6.905 | 36,337 | -5.29% |
| 2026-07-01 | 7.22 | 7.9 | 7.06 | 7.291 | 61,192 | +3.71% |
| 2026-06-30 | 7.345 | 7.5 | 6.87 | 7.03 | 38,823 | -0.97% |
| 2026-06-29 | 7.04 | 7.101 | 6.91 | 7.099 | 45,397 | -0.78% |
| 2026-06-26 | 7.285 | 7.5 | 6.997 | 7.155 | 30,402 | -1.85% |
| 2026-06-25 | 7.4 | 8.1 | 7.2 | 7.29 | 18,703 | -1.49% |
| 2026-06-24 | 8.2 | 8.2 | 7.4 | 7.4 | 26,098 | -7.50% |
| 2026-06-23 | 8 | 8.49 | 8 | 8 | 12,968 | -0.05% |
| 2026-06-22 | 8.4 | 8.483 | 8.004 | 8.004 | 39,403 | -2.40% |
| 2026-06-18 | 8.4 | 8.65 | 8.157 | 8.201 | 24,091 | -2.37% |
| 2026-06-17 | 7.745 | 8.5 | 7.625 | 8.4 | 31,200 | +9.09% |
| 2026-06-16 | 7.974 | 8 | 7.624 | 7.7 | 8,388 | -2.53% |
| 2026-06-15 | 8.2 | 8.2 | 7.8 | 7.9 | 16,277 | +0.95% |
| 2026-06-12 | 7.8 | 8.2 | 7.8 | 7.826 | 13,536 | +1.49% |
| 2026-06-11 | 7.611 | 8 | 7.536 | 7.711 | 22,843 | +0.12% |
| 2026-06-10 | 7.8 | 7.849 | 7.602 | 7.702 | 13,363 | -0.32% |
| 2026-06-09 | 7.51 | 7.831 | 7.408 | 7.727 | 12,013 | +2.48% |
| 2026-06-08 | 7.329 | 8 | 7.329 | 7.54 | 10,690 | +3.29% |
| 2026-06-05 | 8 | 8 | 7.2 | 7.3 | 30,637 | -8.75% |
| 2026-06-04 | 7.9 | 8.212 | 7.9 | 8 | 17,519 | +0.00% |
| 2026-06-03 | 7.7 | 8.3 | 7.58 | 8 | 32,685 | +5.26% |
| 2026-06-02 | 7.9 | 7.901 | 7.485 | 7.6 | 20,963 | -1.30% |
| 2026-06-01 | 8 | 8 | 7.528 | 7.7 | 29,167 | -0.28% |
| 2026-05-29 | 8.05 | 8.183 | 7.6 | 7.722 | 18,157 | -5.24% |
| 2026-05-28 | 8 | 8.288 | 7.851 | 8.149 | 17,146 | +2.52% |
| 2026-05-27 | 8.4 | 8.4 | 7.801 | 7.949 | 34,134 | -1.99% |
| 2026-05-26 | 8.337 | 8.5 | 7.737 | 8.11 | 50,742 | -1.12% |
| 2026-05-22 | 7.2 | 8.499 | 7.087 | 8.202 | 37,768 | +13.74% |
| 2026-05-21 | 7.229 | 7.499 | 7 | 7.211 | 81,836 | +2.07% |
| 2026-05-20 | 6.734 | 7.5 | 6.7 | 7.065 | 60,804 | +4.93% |
| 2026-05-19 | 6.7 | 7.358 | 6.601 | 6.733 | 30,826 | -0.41% |
| 2026-05-18 | 6.6 | 6.761 | 6.5 | 6.761 | 39,319 | +0.84% |
| 2026-05-15 | 6.849 | 7 | 6.501 | 6.705 | 87,797 | -4.57% |
| 2026-05-14 | 7.55 | 7.742 | 6.849 | 7.026 | 86,195 | -6.94% |
| 2026-05-13 | 7.5 | 7.7 | 7.5 | 7.55 | 44,635 | +0.65% |
| 2026-05-12 | 8.5 | 8.625 | 7.5 | 7.501 | 57,279 | -10.48% |