Longeveron Inc. - LGVN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 06, 2025	0.77	0.77	0.77	0.8	0.76	251,289
November 05, 2025	0.8	0.76	0.76	0.8	0.76	386,198
November 04, 2025	0.82	0.8	0.8	0.82	0.8	312,890
November 03, 2025	0.85	0.83	0.83	0.85	0.82	304,104
October 31, 2025	0.82	0.83	0.83	0.85	0.81	234,798
October 30, 2025	0.85	0.84	0.84	0.86	0.83	222,882
October 29, 2025	0.93	0.89	0.89	0.93	0.86	367,318
October 28, 2025	0.92	0.93	0.93	0.93	0.91	305,100
October 27, 2025	0.92	0.92	0.92	0.94	0.9	554,200
October 24, 2025	0.87	0.92	0.92	0.94	0.85	959,917
October 23, 2025	0.81	0.85	0.85	0.85	0.8	304,528
October 22, 2025	0.85	0.83	0.83	0.85	0.8	449,527
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

Longeveron Inc. (LGVN) NASDAQ