Longeveron Inc. - LGVN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2025	0.81	0.84	0.84	0.85	0.8	351,748
October 20, 2025	0.8	0.81	0.81	0.83	0.78	251,600
October 17, 2025	0.82	0.78	0.78	0.82	0.75	622,167
October 16, 2025	0.83	0.83	0.83	0.89	0.81	523,142
October 15, 2025	0.8	0.83	0.83	0.84	0.8	356,316
October 14, 2025	0.8	0.8	0.8	0.83	0.79	421,824
October 13, 2025	0.81	0.8	0.8	0.85	0.78	428,725
October 10, 2025	0.88	0.81	0.81	0.89	0.8	677,434
October 09, 2025	0.99	0.88	0.88	0.99	0.86	1.18M
October 08, 2025	0.81	0.93	0.93	0.94	0.81	2.22M
October 07, 2025	0.78	0.81	0.81	0.82	0.78	459,645
October 06, 2025	0.8	0.79	0.79	0.8	0.77	177,400
October 03, 2025	0.79	0.79	0.79	0.8	0.77	486,948
October 02, 2025	0.75	0.77	0.77	0.77	0.75	183,071
October 01, 2025	0.75	0.74	0.74	0.76	0.74	161,200
September 30, 2025	0.75	0.75	0.75	0.78	0.73	389,870
September 29, 2025	0.78	0.77	0.77	0.8	0.76	313,400
September 26, 2025	0.78	0.8	0.8	0.82	0.77	412,343
September 25, 2025	0.79	0.79	0.79	0.8	0.77	216,079
September 24, 2025	0.79	0.8	0.8	0.8	0.79	267,940
September 23, 2025	0.76	0.78	0.78	0.8	0.76	359,517
September 22, 2025	0.77	0.77	0.77	0.8	0.76	380,916
September 19, 2025	0.77	0.79	0.79	0.81	0.75	293,700
September 18, 2025	0.74	0.77	0.77	0.79	0.74	253,700
September 17, 2025	0.75	0.75	0.75	0.77	0.75	277,400
September 16, 2025	0.76	0.75	0.75	0.77	0.74	299,626
September 15, 2025	0.78	0.76	0.76	0.8	0.74	591,822
September 12, 2025	0.78	0.79	0.79	0.8	0.77	328,865
September 11, 2025	0.79	0.8	0.8	0.82	0.79	323,020
September 10, 2025	0.82	0.8	0.8	0.83	0.78	419,369
September 09, 2025	0.84	0.82	0.82	0.85	0.8	462,466
September 08, 2025	0.79	0.85	0.85	0.85	0.77	678,700
September 05, 2025	0.76	0.79	0.79	0.8	0.75	383,198
September 04, 2025	0.82	0.75	0.75	0.82	0.72	780,001
September 03, 2025	0.82	0.82	0.82	0.83	0.8	175,649
September 02, 2025	0.81	0.82	0.82	0.84	0.8	240,801
August 29, 2025	0.84	0.83	0.83	0.87	0.82	397,039
August 28, 2025	0.81	0.83	0.83	0.85	0.81	541,751
August 27, 2025	0.8	0.82	0.82	0.84	0.8	314,600
August 26, 2025	0.79	0.82	0.82	0.84	0.78	478,200
August 25, 2025	0.8	0.78	0.78	0.8	0.77	422,100
August 22, 2025	0.8	0.8	0.8	0.82	0.79	558,090
August 21, 2025	0.8	0.8	0.8	0.81	0.79	323,405
August 20, 2025	0.81	0.8	0.8	0.85	0.78	382,600
August 19, 2025	0.82	0.83	0.83	0.87	0.8	997,300
August 18, 2025	0.75	0.81	0.81	0.81	0.73	1.03M
August 15, 2025	0.78	0.76	0.76	0.78	0.74	688,017
August 14, 2025	0.86	0.76	0.76	0.86	0.74	1.97M
August 13, 2025	0.7	0.86	0.86	0.94	0.69	19.08M
August 12, 2025	0.7	0.68	0.68	0.71	0.67	665,395
August 11, 2025	0.68	0.7	0.7	0.71	0.66	2.37M
August 08, 2025	1.26	0.68	0.68	1.27	0.63	8.6M
August 07, 2025	1.52	1.27	1.27	1.52	1.26	501,710
August 06, 2025	1.58	1.5	1.5	1.58	1.45	220,300
August 05, 2025	1.53	1.55	1.55	1.58	1.53	242,083
August 04, 2025	1.65	1.71	1.71	1.75	1.61	215,300
August 01, 2025	1.58	1.64	1.64	1.65	1.55	121,103
July 31, 2025	1.58	1.62	1.62	1.67	1.55	162,929
July 30, 2025	1.57	1.58	1.58	1.63	1.54	105,396
July 29, 2025	1.7	1.56	1.56	1.7	1.54	190,833

Longeveron Inc. (LGVN) NASDAQ