NASDAQ : TVGN
Tevogen Bio Holdings Inc. — Price history
Healthcare · Biotechnology · United States
Last price 5.9 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 92.85M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Tevogen Bio Holdings Inc. (TVGN) closed at 5.9 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 | 5.95 | 6.32 | 5.8 | 5.9 | 2,992 | -2.48% |
| 2026-10-29 | 6.08 | 6.4 | 5.87 | 6.05 | 19,031 | -3.04% |
| 2026-10-28 | 6.11 | 7 | 6 | 6.24 | 21,466 | -0.64% |
| 2026-10-27 | 6.12 | 6.7 | 6.12 | 6.28 | 5,139 | +0.48% |
| 2026-10-26 | 6.52 | 6.7 | 6.19 | 6.25 | 9,428 | -4.29% |
| 2026-10-23 | 6.81 | 6.81 | 6.35 | 6.53 | 39,414 | -4.11% |
| 2026-10-22 | 6.58 | 7.15 | 6.58 | 6.81 | 35,948 | +5.74% |
| 2026-10-21 | 6.44 | 6.44 | 6.44 | 6.44 | 737 | -5.57% |
| 2026-10-20 | 6.7 | 6.85 | 6.7 | 6.82 | 1,699 | +0.74% |
| 2026-10-19 | 6.855 | 7.1 | 6.77 | 6.77 | 1,912 | -4.24% |
| 2026-10-16 | 6.899 | 7.07 | 6.75 | 7.07 | 2,303 | -0.14% |
| 2026-10-15 | 6.38 | 7.09 | 6.38 | 7.08 | 1,511 | +8.83% |
| 2026-10-14 | 6.77 | 7.1 | 6.405 | 6.506 | 2,503 | -8.50% |
| 2026-10-13 | 6.57 | 7.11 | 6.5 | 7.11 | 4,325 | +6.46% |
| 2026-10-12 | 6.992 | 6.992 | 6.423 | 6.679 | 3,353 | -1.50% |
| 2026-10-09 | 7.15 | 7.15 | 6.78 | 6.78 | 2,750 | -3.97% |
| 2026-10-08 | 6.68 | 7.435 | 5.87 | 7.06 | 30,172 | +8.78% |
| 2026-10-07 | 7.1 | 7.1 | 6.49 | 6.49 | 1,758 | +0.00% |
| 2026-10-06 | 6.56 | 6.56 | 6.461 | 6.49 | 2,838 | -1.67% |
| 2026-10-05 | 6.898 | 6.97 | 6.57 | 6.6 | 3,477 | -5.44% |
| 2026-10-02 | 6.587 | 7.01 | 6.587 | 6.98 | 1,621 | +3.87% |
| 2026-10-01 | 6.35 | 6.985 | 6.35 | 6.72 | 6,537 | +1.51% |
| 2026-09-30 | 6.57 | 7.23 | 6.57 | 6.62 | 1,925 | -1.93% |
| 2026-09-29 | 6.96 | 7.065 | 6.75 | 6.75 | 1,377 | -0.15% |
| 2026-09-28 | 7.44 | 7.5 | 6.76 | 6.76 | 15,630 | -6.76% |
| 2026-09-25 | 7.7 | 7.7 | 7.25 | 7.25 | 5,572 | -7.64% |
| 2026-09-24 | 7.44 | 7.85 | 7.04 | 7.85 | 2,925 | +0.51% |
| 2026-09-22 | 7.58 | 7.81 | 7.43 | 7.81 | 2,794 | +5.11% |
| 2026-09-21 | 7.81 | 7.81 | 7.43 | 7.43 | 1,777 | -4.87% |
| 2026-09-18 | 7.43 | 7.81 | 7.43 | 7.81 | 20,472 | +1.30% |
| 2026-09-17 | 7.323 | 7.71 | 7.323 | 7.71 | 2,453 | -1.15% |
| 2026-09-16 | 7.04 | 7.8 | 7.04 | 7.8 | 2,758 | +0.65% |
| 2026-09-15 | 7.57 | 7.77 | 7.52 | 7.75 | 2,610 | +3.20% |
| 2026-09-14 | 7.12 | 7.85 | 7.12 | 7.51 | 15,398 | +2.04% |
| 2026-09-11 | 6.97 | 7.9 | 6.97 | 7.36 | 72,674 | +0.96% |
| 2026-09-10 | 7.264 | 7.29 | 7.038 | 7.29 | 2,489 | -0.68% |
| 2026-09-09 | 7.215 | 7.34 | 7.1 | 7.34 | 4,079 | +0.14% |
| 2026-09-08 | 7.32 | 7.33 | 6.96 | 7.33 | 3,167 | -0.14% |
| 2026-09-04 | 7.124 | 7.34 | 6.935 | 7.34 | 1,961 | +2.37% |
| 2026-09-03 | 7.165 | 7.17 | 6.9 | 7.17 | 5,562 | +0.00% |
| 2026-09-02 | 7 | 7.17 | 7 | 7.17 | 1,506 | +0.00% |
| 2026-09-01 | 6.725 | 7.17 | 6.72 | 7.17 | 2,747 | +2.72% |
| 2026-08-31 | 6.8 | 6.98 | 6.8 | 6.98 | 8,549 | +1.31% |
| 2026-08-28 | 6.55 | 6.93 | 6.55 | 6.89 | 2,625 | +2.07% |
| 2026-08-27 | 6.7 | 6.76 | 6.7 | 6.75 | 3,477 | +0.75% |
| 2026-08-26 | 6.79 | 6.79 | 6.65 | 6.7 | 1,917 | -3.87% |
| 2026-08-25 | 6.62 | 6.97 | 6.531 | 6.97 | 2,622 | +2.35% |
| 2026-08-24 | 6.44 | 6.9 | 6.44 | 6.81 | 4,700 | +0.89% |
| 2026-08-21 | 6.225 | 6.87 | 6.225 | 6.75 | 13,040 | +5.97% |
| 2026-08-20 | 6.335 | 6.41 | 6.335 | 6.37 | 3,048 | -0.78% |
| 2026-08-19 | 6.5 | 6.5 | 6 | 6.42 | 9,112 | +1.74% |
| 2026-08-18 | 6.37 | 6.37 | 6.074 | 6.31 | 8,876 | -4.10% |
| 2026-08-17 | 6.66 | 6.72 | 6.498 | 6.58 | 5,874 | -4.22% |
| 2026-08-14 | 5.9 | 6.87 | 5.9 | 6.87 | 8,214 | +4.57% |
| 2026-08-13 | 6.52 | 6.59 | 6.315 | 6.57 | 5,847 | +1.55% |
| 2026-08-12 | 6.81 | 6.87 | 6.29 | 6.47 | 12,302 | -2.71% |
| 2026-08-11 | 6.205 | 6.65 | 6.205 | 6.65 | 6,862 | +4.07% |
| 2026-08-10 | 6.28 | 6.52 | 6.03 | 6.39 | 6,713 | -1.24% |
| 2026-08-07 | 6.34 | 6.63 | 5.925 | 6.47 | 10,822 | -0.15% |
| 2026-08-06 | 6.45 | 6.63 | 6.295 | 6.48 | 10,707 | -5.40% |
| 2026-08-05 | 6.7 | 7 | 6.366 | 6.85 | 12,627 | -2.14% |
| 2026-08-04 | 7 | 7.085 | 6.726 | 7 | 9,094 | -0.28% |
| 2026-08-03 | 7.23 | 7.36 | 6.431 | 7.02 | 20,859 | -0.43% |
| 2026-07-31 | 7.11 | 7.18 | 6.41 | 7.05 | 10,664 | +4.91% |
| 2026-07-30 | 6.12 | 7.42 | 6.12 | 6.72 | 24,207 | +13.13% |
| 2026-07-29 | 5.59 | 6.12 | 5.3 | 5.94 | 12,533 | +6.26% |
| 2026-07-28 | 5.5 | 5.6 | 4.735 | 5.59 | 22,639 | +0.36% |
| 2026-07-27 | 4.47 | 5.57 | 4.47 | 5.57 | 20,265 | +24.05% |
| 2026-07-24 | 4.41 | 4.49 | 4.145 | 4.49 | 8,491 | +1.81% |
| 2026-07-23 | 3.95 | 4.41 | 3.82 | 4.41 | 8,529 | +4.01% |
| 2026-07-22 | 4.34 | 4.34 | 4.07 | 4.24 | 14,085 | +4.43% |
| 2026-07-21 | 3.85 | 4.16 | 3.77 | 4.06 | 17,359 | +4.37% |
| 2026-07-20 | 4.26 | 4.26 | 3.636 | 3.89 | 15,169 | -7.60% |
| 2026-07-17 | 4.34 | 4.368 | 4.15 | 4.21 | 8,821 | -4.54% |
| 2026-07-16 | 4.76 | 4.78 | 4.01 | 4.41 | 19,863 | -7.74% |
| 2026-07-15 | 5.09 | 5.159 | 4.54 | 4.78 | 25,474 | -4.78% |
| 2026-07-14 | 5.17 | 5.17 | 5.02 | 5.02 | 9,052 | +0.40% |
| 2026-07-13 | 5.105 | 5.19 | 5 | 5 | 14,823 | -1.19% |
| 2026-07-10 | 5.52 | 5.52 | 5.02 | 5.06 | 26,627 | -10.28% |
| 2026-07-09 | 5.76 | 5.76 | 5.35 | 5.64 | 11,888 | +8.46% |
| 2026-07-08 | 5.685 | 5.685 | 5.01 | 5.2 | 16,737 | -5.45% |
| 2026-07-07 | 5.905 | 5.905 | 5.43 | 5.5 | 11,335 | -6.14% |
| 2026-07-06 | 5.95 | 6.013 | 5.84 | 5.86 | 3,434 | +1.56% |
| 2026-07-02 | 6.16 | 6.16 | 5.6 | 5.77 | 12,892 | +0.52% |
| 2026-07-01 | 6.095 | 6.745 | 5.74 | 5.74 | 37,209 | +1.41% |
| 2026-06-30 | 6.28 | 6.28 | 5.516 | 5.66 | 23,051 | -10.02% |
| 2026-06-29 | 7.5 | 7.525 | 6.28 | 6.29 | 64,964 | -10.14% |
| 2026-06-26 | 9.82 | 9.82 | 7 | 7 | 83,615 | -26.62% |
| 2026-06-25 | 9.81 | 10.02 | 8.79 | 9.54 | 25,787 | -2.85% |
| 2026-06-24 | 9.74 | 10.414 | 9.19 | 9.82 | 7,979 | +3.26% |
| 2026-06-23 | 9.75 | 10.005 | 9.28 | 9.51 | 12,858 | -3.16% |
| 2026-06-22 | 8.97 | 10.1 | 8.97 | 9.82 | 10,972 | +3.81% |
| 2026-06-18 | 10.1 | 10.34 | 9.46 | 9.46 | 13,177 | -2.47% |
| 2026-06-17 | 9.545 | 10.32 | 9.32 | 9.7 | 12,664 | +6.01% |
| 2026-06-16 | 10.03 | 10.17 | 9.15 | 9.15 | 12,726 | -8.68% |
| 2026-06-15 | 10.42 | 10.42 | 9.905 | 10.02 | 16,777 | -4.30% |
| 2026-06-12 | 12 | 12.025 | 9.92 | 10.47 | 23,051 | -10.28% |
| 2026-06-11 | 10.6 | 12 | 10.56 | 11.67 | 14,746 | +10.09% |
| 2026-06-10 | 10.76 | 11.62 | 10.4 | 10.6 | 44,595 | -1.40% |
| 2026-06-09 | 11.88 | 11.88 | 9.8 | 10.75 | 33,426 | -7.65% |
| 2026-06-08 | 10.35 | 11.76 | 9.76 | 11.64 | 24,531 | +11.17% |
| 2026-06-05 | 9.95 | 10.95 | 9.58 | 10.47 | 100,571 | +6.19% |
| 2026-06-04 | 8.89 | 9.98 | 8.765 | 9.86 | 16,444 | +8.83% |
| 2026-06-03 | 8.18 | 9.92 | 8.18 | 9.06 | 15,172 | +6.97% |
| 2026-06-02 | 8 | 8.85 | 7.63 | 8.47 | 19,144 | +5.22% |
| 2026-06-01 | 8.01 | 8.29 | 7.73 | 8.05 | 17,703 | +1.77% |
| 2026-05-29 | 7.51 | 8.042 | 7.5 | 7.91 | 25,772 | -1.62% |
| 2026-05-28 | 6.98 | 9.497 | 6.98 | 8.04 | 81,940 | +11.82% |
| 2026-05-27 | 9.5 | 9.5 | 6.17 | 7.19 | 147,242 | -16.40% |
| 2026-05-26 | 9.94 | 9.94 | 8.33 | 8.6 | 19,082 | -10.51% |
| 2026-05-22 | 11.74 | 11.74 | 9.595 | 9.61 | 46,935 | -16.90% |
| 2026-05-21 | 10.57 | 12 | 9.94 | 11.565 | 23,880 | +10.35% |
| 2026-05-20 | 10 | 10.63 | 9.355 | 10.48 | 9,674 | +6.18% |
| 2026-05-19 | 8.49 | 9.98 | 8.01 | 9.87 | 41,241 | +11.15% |
| 2026-05-18 | 8.2 | 8.88 | 7.66 | 8.88 | 15,178 | +11.70% |
| 2026-05-15 | 9.41 | 9.41 | 7.79 | 7.95 | 20,835 | -15.61% |
| 2026-05-14 | 6.57 | 9.8 | 6.57 | 9.42 | 177,577 | +39.14% |
| 2026-05-13 | 7.38 | 7.38 | 6.51 | 6.77 | 12,360 | -2.87% |
| 2026-05-12 | 6.76 | 9 | 6.41 | 6.97 | 68,186 | -0.43% |
| 2026-05-11 | 7.1 | 7.4 | 7 | 7 | 4,627 | -6.42% |