Longeveron Inc. - LGVN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2026	0.53	0.54	0.54	0.55	0.53	168,800
February 03, 2026	0.54	0.55	0.55	0.57	0.53	117,957
February 02, 2026	0.56	0.54	0.54	0.56	0.52	246,600
January 30, 2026	0.57	0.56	0.56	0.6	0.55	158,700
January 29, 2026	0.63	0.58	0.58	0.63	0.56	206,019
January 28, 2026	0.6	0.59	0.59	0.6	0.58	112,411
January 27, 2026	0.62	0.58	0.58	0.62	0.56	205,000
January 26, 2026	0.65	0.62	0.62	0.65	0.58	876,675
January 23, 2026	0.55	0.58	0.58	0.59	0.55	118,600
January 22, 2026	0.54	0.55	0.55	0.55	0.54	60,781
January 21, 2026	0.56	0.53	0.53	0.56	0.53	64,700
January 20, 2026	0.55	0.53	0.53	0.56	0.53	199,225
January 16, 2026	0.57	0.55	0.55	0.58	0.55	78,851
January 15, 2026	0.56	0.56	0.56	0.57	0.56	89,661
January 14, 2026	0.54	0.56	0.56	0.56	0.54	107,943
January 13, 2026	0.56	0.55	0.55	0.56	0.53	170,102
January 12, 2026	0.63	0.57	0.57	0.63	0.56	297,000
January 09, 2026	0.63	0.62	0.62	0.64	0.61	240,922
January 08, 2026	0.64	0.63	0.63	0.64	0.6	169,400
January 07, 2026	0.59	0.62	0.62	0.62	0.57	192,800
January 06, 2026	0.58	0.59	0.59	0.59	0.56	257,000
January 05, 2026	0.6	0.57	0.57	0.6	0.55	301,200
January 02, 2026	0.51	0.59	0.59	0.59	0.51	515,218
December 31, 2025	0.5	0.51	0.51	0.51	0.49	316,321
December 30, 2025	0.52	0.5	0.5	0.52	0.5	261,616
December 29, 2025	0.54	0.52	0.52	0.55	0.51	437,998
December 26, 2025	0.53	0.53	0.53	0.54	0.52	158,233
December 24, 2025	0.52	0.53	0.53	0.54	0.52	106,900
December 23, 2025	0.55	0.54	0.54	0.56	0.53	224,025
December 22, 2025	0.56	0.54	0.54	0.57	0.53	525,101
December 19, 2025	0.57	0.56	0.56	0.57	0.54	197,183
December 18, 2025	0.56	0.55	0.55	0.58	0.54	482,848
December 17, 2025	0.62	0.6	0.6	0.63	0.57	997,820
December 16, 2025	0.56	0.55	0.55	0.57	0.53	418,422
December 15, 2025	0.6	0.55	0.55	0.61	0.55	690,500
December 12, 2025	0.62	0.61	0.61	0.63	0.59	304,438
December 11, 2025	0.63	0.63	0.63	0.63	0.6	147,200
December 10, 2025	0.65	0.63	0.63	0.65	0.61	179,629
December 09, 2025	0.6	0.65	0.65	0.65	0.58	379,310
December 08, 2025	0.61	0.59	0.59	0.64	0.59	506,400
December 05, 2025	0.63	0.62	0.62	0.64	0.61	352,951
December 04, 2025	0.64	0.63	0.63	0.64	0.62	263,996
December 03, 2025	0.64	0.64	0.64	0.65	0.62	456,478
December 02, 2025	0.66	0.64	0.64	0.69	0.61	1.11M
December 01, 2025	0.68	0.63	0.63	0.69	0.62	592,800
November 28, 2025	0.69	0.66	0.66	0.69	0.65	506,987
November 26, 2025	0.62	0.65	0.65	0.67	0.61	712,900
November 25, 2025	0.63	0.61	0.61	0.65	0.6	203,254
November 24, 2025	0.61	0.63	0.63	0.63	0.61	370,646
November 21, 2025	0.6	0.6	0.6	0.63	0.59	487,524
November 20, 2025	0.65	0.6	0.6	0.67	0.6	312,187
November 19, 2025	0.64	0.61	0.61	0.67	0.61	533,909
November 18, 2025	0.64	0.64	0.64	0.65	0.64	264,200
November 17, 2025	0.67	0.65	0.65	0.69	0.64	313,463
November 14, 2025	0.68	0.68	0.68	0.71	0.67	220,045
November 13, 2025	0.72	0.69	0.69	0.73	0.68	408,200
November 12, 2025	0.71	0.71	0.71	0.75	0.7	393,300
November 11, 2025	0.75	0.72	0.72	0.77	0.62	1.75M
November 10, 2025	0.75	0.74	0.74	0.79	0.73	144,503
November 07, 2025	0.76	0.74	0.74	0.78	0.74	333,877

Longeveron Inc. (LGVN) NASDAQ