Longeveron Inc. - LGVN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 28, 2025	1.69	1.64	1.64	1.71	1.64	156,021
July 25, 2025	1.69	1.67	1.67	1.72	1.64	118,342
July 24, 2025	1.76	1.69	1.69	1.76	1.65	231,647
July 23, 2025	1.72	1.74	1.74	1.76	1.65	276,135
July 22, 2025	1.66	1.67	1.67	1.7	1.58	281,500
July 21, 2025	1.66	1.68	1.68	1.8	1.56	1.79M
July 18, 2025	1.59	1.52	1.52	1.63	1.43	321,430
July 17, 2025	1.44	1.54	1.54	1.56	1.44	195,018
July 16, 2025	1.46	1.46	1.46	1.49	1.44	110,300
July 15, 2025	1.41	1.47	1.47	1.52	1.41	266,942
July 14, 2025	1.43	1.42	1.42	1.44	1.38	245,400
July 11, 2025	1.5	1.42	1.42	1.55	1.36	559,680
July 10, 2025	1.49	1.5	1.5	1.57	1.42	228,597
July 09, 2025	1.65	1.5	1.5	1.72	1.49	1M
July 08, 2025	1.47	1.66	1.66	1.72	1.32	10.26M
July 07, 2025	1.3	1.29	1.29	1.37	1.29	124,345
July 03, 2025	1.29	1.31	1.31	1.32	1.29	41,900
July 02, 2025	1.27	1.3	1.3	1.32	1.27	80,200
July 01, 2025	1.3	1.28	1.28	1.32	1.28	86,601
June 30, 2025	1.29	1.3	1.3	1.37	1.29	100,943
June 27, 2025	1.32	1.32	1.32	1.4	1.28	219,758
June 26, 2025	1.31	1.3	1.3	1.32	1.25	145,442
June 25, 2025	1.28	1.27	1.27	1.3	1.24	132,200
June 24, 2025	1.16	1.24	1.24	1.32	1.16	413,029
June 23, 2025	1.2	1.15	1.15	1.25	1.15	135,340
June 20, 2025	1.21	1.2	1.2	1.22	1.19	52,107
June 18, 2025	1.28	1.21	1.21	1.28	1.21	65,341
June 17, 2025	1.27	1.22	1.22	1.33	1.22	52,337
June 16, 2025	1.36	1.29	1.29	1.36	1.24	102,379

Longeveron Inc. (LGVN) NASDAQ