Tevogen Bio Holdings Inc. (TVGN) NASDAQ
7.16
+0.16(+2.29%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
TVGN Historical Return
If you invested $1000 in Tevogen Bio Holdings Inc. (TVGN) since IPO date, it would be worth $14.41 as of May 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $12.79, while $1000 invested 1 year ago would be worth $120.34. This corresponds to total returns of -98.56%, -98.72%, -87.97%, respectively, with annualized returns of -62.26%, -76.59%, -87.97%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
TVGN Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 11, 2026 | 7.1 | 7 | 7 | 7.4 | 7 | 4,438 |
| May 08, 2026 | 7.5 | 7.48 | 7.48 | 7.5 | 7 | 8,842 |
| May 07, 2026 | 6.95 | 7.48 | 7.48 | 7.49 | 6.95 | 7,531 |
| May 06, 2026 | 7.27 | 7.07 | 7.07 | 7.27 | 6.84 | 8,698 |
| May 05, 2026 | 7.45 | 7.37 | 7.37 | 7.5 | 7.33 | 12,927 |
| May 04, 2026 | 6.54 | 7.41 | 7.41 | 7.5 | 6.54 | 8,521 |
| May 01, 2026 | 6.9 | 6.66 | 6.66 | 6.9 | 6.41 | 7,003 |
| April 30, 2026 | 6.42 | 6.64 | 6.64 | 6.83 | 6.42 | 7,282 |
| April 29, 2026 | 6.5 | 6.42 | 6.42 | 6.77 | 6.4 | 10,588 |
| April 28, 2026 | 6.99 | 6.49 | 6.49 | 7 | 6.47 | 10,307 |
| April 27, 2026 | 7.79 | 7 | 7 | 7.86 | 6.8 | 24,808 |
| April 24, 2026 | 6.82 | 7.55 | 7.55 | 7.55 | 6.82 | 11,061 |
| April 23, 2026 | 7.5 | 7.01 | 7.01 | 8.2 | 6.9 | 19,323 |
| April 22, 2026 | 8.92 | 8.14 | 8.14 | 9 | 8 | 12,243 |
| April 21, 2026 | 9.3 | 8.65 | 8.65 | 9.4 | 7.65 | 71,458 |
| April 20, 2026 | 7.55 | 8.3 | 8.3 | 8.93 | 7.43 | 37,600 |
| April 17, 2026 | 6.59 | 7.38 | 7.38 | 7.65 | 6.59 | 28,025 |
| April 16, 2026 | 6.81 | 6.36 | 6.36 | 6.81 | 6.15 | 11,877 |
| April 15, 2026 | 5.99 | 6.44 | 6.44 | 6.6 | 5.99 | 19,895 |
| April 14, 2026 | 5.68 | 5.98 | 5.98 | 6.06 | 5.67 | 25,737 |
| April 13, 2026 | 5.59 | 5.58 | 5.58 | 5.91 | 5.48 | 23,976 |
| April 10, 2026 | 5.8 | 5.73 | 5.73 | 6.03 | 5.33 | 26,481 |
| April 09, 2026 | 5.88 | 5.86 | 5.86 | 6.11 | 5.65 | 24,685 |
| April 08, 2026 | 5.06 | 5.81 | 5.81 | 5.84 | 5.06 | 40,625 |
| April 07, 2026 | 4.73 | 4.98 | 4.98 | 5 | 4.73 | 8,141 |
| April 06, 2026 | 4.44 | 4.97 | 4.97 | 5.11 | 4.37 | 23,507 |
| April 02, 2026 | 4.37 | 4.46 | 4.46 | 4.46 | 4.2 | 17,959 |
| April 01, 2026 | 4.46 | 4.48 | 4.48 | 4.58 | 4.3 | 23,495 |
| March 31, 2026 | 4.39 | 4.52 | 4.52 | 4.53 | 4.21 | 37,275 |
| March 30, 2026 | 4.36 | 4.29 | 4.29 | 4.54 | 4.14 | 17,822 |
| March 27, 2026 | 4.89 | 4.37 | 4.37 | 4.99 | 4.18 | 39,477 |
| March 26, 2026 | 5.25 | 4.76 | 4.76 | 5.33 | 4.68 | 59,229 |
| March 25, 2026 | 5.23 | 5.18 | 5.18 | 5.64 | 5 | 27,899 |
| March 24, 2026 | 5.51 | 5.22 | 5.22 | 5.51 | 5.07 | 23,305 |
| March 23, 2026 | 5.25 | 5.55 | 5.55 | 5.56 | 5.23 | 40,378 |
| March 20, 2026 | 5.15 | 5.22 | 5.22 | 5.35 | 4.89 | 64,063 |
| March 19, 2026 | 5.2 | 5.31 | 5.31 | 5.33 | 5.04 | 22,802 |
| March 18, 2026 | 5.22 | 5.33 | 5.33 | 5.34 | 5 | 38,009 |
| March 17, 2026 | 5.57 | 5.17 | 5.17 | 5.69 | 5.12 | 40,358 |
| March 16, 2026 | 5.65 | 5.58 | 5.58 | 5.65 | 4.92 | 75,550 |
| March 13, 2026 | 6.44 | 5.38 | 5.38 | 7.48 | 5.2 | 129,259 |
| March 12, 2026 | 7.12 | 6.38 | 6.38 | 7.23 | 6.36 | 33,152 |
| March 11, 2026 | 7.65 | 7.48 | 7.48 | 7.65 | 6.95 | 27,245 |
| March 10, 2026 | 7.51 | 7.79 | 7.79 | 8.13 | 7.32 | 34,538 |
| March 09, 2026 | 6.84 | 7.75 | 7.75 | 8.05 | 6.75 | 65,586 |
| March 06, 2026 | 6.79 | 7.31 | 7.31 | 10.76 | 6.22 | 228,617 |
| March 05, 2026 | 9 | 7.75 | 7.75 | 9.4 | 7.14 | 46,960 |
| March 04, 2026 | 9.45 | 9.31 | 9.31 | 9.96 | 8.6 | 57,493 |
| March 03, 2026 | 12.51 | 12.39 | 12.39 | 12.75 | 11.84 | 8,710 |
| March 02, 2026 | 13.01 | 12.44 | 12.44 | 13.21 | 12.23 | 6,592 |
| February 27, 2026 | 14 | 13.21 | 13.21 | 14.16 | 12.93 | 30,118 |
| February 26, 2026 | 14.5 | 14.47 | 14.47 | 14.9 | 13.75 | 22,333 |
| February 25, 2026 | 13.41 | 14.46 | 14.46 | 14.46 | 13.41 | 3,618 |
| February 24, 2026 | 13.5 | 13.88 | 13.88 | 14.08 | 13.33 | 3,618 |
| February 23, 2026 | 14.5 | 13.63 | 13.63 | 14.5 | 13.62 | 7,131 |
| February 20, 2026 | 15 | 14.04 | 14.04 | 15 | 13.87 | 6,602 |
| February 19, 2026 | 14.35 | 14.95 | 14.95 | 15.38 | 13.75 | 18,610 |
| February 18, 2026 | 13.83 | 13.86 | 13.86 | 14.61 | 13.28 | 4,715 |
| February 17, 2026 | 14 | 13.81 | 13.81 | 14.82 | 13.35 | 12,984 |
| February 13, 2026 | 12.5 | 14 | 14 | 14 | 12.5 | 4,540 |
