Tevogen Bio Holdings Inc. - TVGN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 10, 2025	0.74	0.72	0.72	0.74	0.7	502,004
October 09, 2025	0.72	0.74	0.74	0.74	0.72	279,300
October 08, 2025	0.73	0.72	0.72	0.74	0.71	313,061
October 07, 2025	0.64	0.74	0.74	0.76	0.64	1.09M
October 06, 2025	0.67	0.65	0.65	0.67	0.64	931,200
October 03, 2025	0.76	0.67	0.67	0.79	0.65	1.73M
October 02, 2025	0.79	0.78	0.78	0.8	0.76	456,700
October 01, 2025	0.79	0.8	0.8	0.8	0.78	262,332
September 30, 2025	0.81	0.79	0.79	0.81	0.78	208,769
September 29, 2025	0.8	0.79	0.79	0.81	0.79	431,117
September 26, 2025	0.8	0.8	0.8	0.8	0.77	269,728
September 25, 2025	0.87	0.79	0.79	0.87	0.78	606,732
September 24, 2025	0.8	0.77	0.77	0.81	0.76	264,411
September 23, 2025	0.84	0.8	0.8	0.84	0.8	255,471
September 22, 2025	0.76	0.84	0.84	0.84	0.76	653,500
September 19, 2025	0.82	0.76	0.76	0.83	0.75	1.46M
September 18, 2025	0.86	0.82	0.82	0.86	0.81	497,737
September 17, 2025	0.84	0.84	0.84	0.87	0.84	368,002
September 16, 2025	0.84	0.85	0.85	0.86	0.84	193,500
September 15, 2025	0.85	0.84	0.84	0.86	0.84	462,815
September 12, 2025	0.88	0.87	0.87	0.88	0.85	286,617
September 11, 2025	0.87	0.88	0.88	0.89	0.86	313,142
September 10, 2025	0.88	0.87	0.87	0.9	0.86	412,711
September 09, 2025	0.88	0.88	0.88	0.92	0.86	904,656
September 08, 2025	0.91	0.88	0.88	0.99	0.86	1.27M
September 05, 2025	0.86	0.87	0.87	0.91	0.86	537,343
September 04, 2025	0.9	0.88	0.88	0.91	0.85	916,800
September 03, 2025	0.88	0.89	0.89	0.92	0.88	326,900
September 02, 2025	0.91	0.89	0.89	0.95	0.89	470,748
August 29, 2025	0.9	0.91	0.91	0.93	0.89	401,691
August 28, 2025	0.93	0.9	0.9	0.94	0.9	374,809
August 27, 2025	0.93	0.92	0.92	0.94	0.91	405,529
August 26, 2025	0.93	0.92	0.92	0.94	0.9	520,200
August 25, 2025	0.93	0.92	0.92	0.96	0.9	473,244
August 22, 2025	0.9	0.94	0.94	0.94	0.89	414,659
August 21, 2025	0.91	0.9	0.9	0.93	0.9	224,000
August 20, 2025	0.93	0.92	0.92	0.96	0.89	352,985
August 19, 2025	0.97	0.93	0.93	0.97	0.91	603,200
August 18, 2025	0.95	0.96	0.96	0.98	0.93	365,635
August 15, 2025	0.97	0.95	0.95	0.99	0.94	738,661
August 14, 2025	1.01	0.98	0.98	1.02	0.97	663,681
August 13, 2025	0.96	1.01	1.01	1.1	0.94	1.4M
August 12, 2025	0.97	0.96	0.96	1	0.95	558,580
August 11, 2025	0.9	0.98	0.98	1.02	0.87	2.5M
August 08, 2025	0.88	0.9	0.9	0.91	0.83	925,049
August 07, 2025	0.95	0.87	0.87	1.01	0.86	1.7M
August 06, 2025	1	0.95	0.95	1.03	0.93	2.96M
August 05, 2025	0.99	1	1	1.4	0.98	12.95M
August 04, 2025	1.01	0.99	0.99	1.02	0.97	282,101
August 01, 2025	1	1	1	1.03	0.98	385,489
July 31, 2025	1.02	0.99	0.99	1.03	0.98	448,112
July 30, 2025	1.04	1.02	1.02	1.08	1	886,514
July 29, 2025	1.1	1.04	1.04	1.1	1.04	308,959
July 28, 2025	1.06	1.08	1.08	1.1	1.05	438,200
July 25, 2025	1.07	1.06	1.06	1.09	1.04	477,223
July 24, 2025	1.1	1.07	1.07	1.1	1.07	320,059
July 23, 2025	1.12	1.08	1.08	1.14	1.08	649,113
July 22, 2025	1.14	1.11	1.11	1.16	1.1	609,043
July 21, 2025	1.2	1.15	1.15	1.22	1.13	1M
July 18, 2025	1.26	1.23	1.23	1.42	1.19	3.29M

Tevogen Bio Holdings Inc. (TVGN) NASDAQ