Tevogen Bio Holdings Inc. (TVGN) NASDAQ
Currency In USD
AD
- 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 $13.24 as of August 17, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $12.28, while $1000 invested 1 year ago would be worth $136.54. This corresponds to total returns of -98.68%, -98.77%, -86.35%, respectively, with annualized returns of -60.81%, -76.9%, -86.35%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
TVGN Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 17, 2026 | 6.66 | 6.58 | 6.58 | 6.72 | 6.5 | 5,873 |
| August 14, 2026 | 5.9 | 6.87 | 6.87 | 6.87 | 5.9 | 8,214 |
| August 13, 2026 | 6.52 | 6.57 | 6.57 | 6.59 | 6.32 | 5,842 |
| August 12, 2026 | 6.81 | 6.47 | 6.47 | 6.81 | 6.29 | 12,286 |
| August 11, 2026 | 6.21 | 6.65 | 6.65 | 6.65 | 6.21 | 6,856 |
| August 10, 2026 | 6.28 | 6.39 | 6.39 | 6.52 | 6.03 | 6,712 |
| August 07, 2026 | 6.34 | 6.47 | 6.47 | 6.47 | 5.93 | 10,817 |
| August 06, 2026 | 6.45 | 6.48 | 6.48 | 6.63 | 6.3 | 10,705 |
| August 05, 2026 | 6.7 | 6.85 | 6.85 | 7 | 6.37 | 12,552 |
| August 04, 2026 | 7 | 7 | 7 | 7.09 | 6.73 | 9,093 |
| August 03, 2026 | 7.23 | 7.02 | 7.02 | 7.36 | 6.43 | 20,858 |
| July 31, 2026 | 7.11 | 7.05 | 7.05 | 7.18 | 6.41 | 10,663 |
| July 30, 2026 | 6.12 | 6.72 | 6.72 | 7.42 | 6.12 | 24,206 |
| July 29, 2026 | 5.59 | 5.94 | 5.94 | 6.12 | 5.3 | 12,510 |
| July 28, 2026 | 5.5 | 5.59 | 5.59 | 5.6 | 4.74 | 22,638 |
| July 27, 2026 | 4.47 | 5.57 | 5.57 | 5.57 | 4.47 | 20,199 |
| July 24, 2026 | 4.41 | 4.49 | 4.49 | 4.49 | 4.14 | 8,440 |
| July 23, 2026 | 3.95 | 4.41 | 4.41 | 4.41 | 3.82 | 8,513 |
| July 22, 2026 | 4.34 | 4.24 | 4.24 | 4.34 | 4.07 | 14,083 |
| July 21, 2026 | 3.55 | 4.16 | 4.16 | 4.16 | 3.55 | 15,619 |
| July 20, 2026 | 4.26 | 3.89 | 3.89 | 4.26 | 3.64 | 15,166 |
| July 17, 2026 | 4.34 | 4.21 | 4.21 | 4.37 | 4.15 | 8,821 |
| July 16, 2026 | 4.76 | 4.41 | 4.41 | 4.78 | 4.01 | 19,849 |
| July 15, 2026 | 5.03 | 4.78 | 4.78 | 5.16 | 4.54 | 25,474 |
| July 14, 2026 | 5.17 | 5.02 | 5.02 | 5.17 | 5.02 | 9,032 |
| July 13, 2026 | 5.11 | 5 | 5 | 5.19 | 5 | 14,804 |
| July 10, 2026 | 5.52 | 5.06 | 5.06 | 5.52 | 5.02 | 26,607 |
| July 09, 2026 | 5.76 | 5.64 | 5.64 | 5.76 | 5.35 | 11,888 |
| July 08, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.01 | 16,369 |
| July 07, 2026 | 5.91 | 5.5 | 5.5 | 5.91 | 5.43 | 11,325 |
| July 06, 2026 | 6.18 | 5.86 | 5.86 | 6.18 | 5.84 | 3,418 |
| July 02, 2026 | 6.16 | 5.77 | 5.77 | 6.16 | 5.62 | 12,871 |
| July 01, 2026 | 6.1 | 5.74 | 5.74 | 6.75 | 5.74 | 37,195 |
| June 30, 2026 | 6.35 | 5.66 | 5.66 | 6.37 | 5.65 | 22,945 |
| June 29, 2026 | 7.5 | 6.29 | 6.29 | 7.53 | 6.28 | 64,931 |
| June 26, 2026 | 9.82 | 7 | 7 | 9.82 | 7 | 83,004 |
| June 25, 2026 | 9.81 | 9.54 | 9.54 | 10.02 | 8.79 | 25,787 |
| June 24, 2026 | 9.74 | 9.82 | 9.82 | 10.41 | 9.19 | 7,980 |
| June 23, 2026 | 9.75 | 9.51 | 9.51 | 10.01 | 9.28 | 12,858 |
| June 22, 2026 | 8.97 | 9.82 | 9.82 | 10.1 | 8.97 | 10,960 |
| June 18, 2026 | 10.1 | 9.46 | 9.46 | 10.34 | 9.46 | 13,177 |
| June 17, 2026 | 9.55 | 9.7 | 9.7 | 10.32 | 9.32 | 12,662 |
| June 16, 2026 | 10.03 | 9.15 | 9.15 | 10.17 | 9.15 | 12,721 |
| June 15, 2026 | 10.42 | 10.02 | 10.02 | 10.42 | 9.91 | 16,777 |
| June 12, 2026 | 11.85 | 10.47 | 10.47 | 12 | 9.92 | 23,002 |
| June 11, 2026 | 10.65 | 11.67 | 11.67 | 12 | 10.65 | 14,489 |
| June 10, 2026 | 10.76 | 10.6 | 10.6 | 11.62 | 10.4 | 44,595 |
| June 09, 2026 | 11.88 | 10.75 | 10.75 | 11.88 | 9.8 | 33,416 |
| June 08, 2026 | 10.35 | 11.64 | 11.64 | 11.76 | 9.76 | 23,612 |
| June 05, 2026 | 9.95 | 10.47 | 10.47 | 10.95 | 9.58 | 0 |
| June 04, 2026 | 8.89 | 9.86 | 9.86 | 9.98 | 8.77 | 16,444 |
| June 03, 2026 | 8.18 | 9.06 | 9.06 | 9.92 | 8.18 | 14,799 |
| June 02, 2026 | 8 | 8.47 | 8.47 | 8.85 | 7.63 | 19,140 |
| June 01, 2026 | 8.01 | 8.05 | 8.05 | 8.29 | 7.73 | 17,503 |
| May 29, 2026 | 7.51 | 7.91 | 7.91 | 8.04 | 7.5 | 25,772 |
| May 28, 2026 | 6.98 | 8.04 | 8.04 | 9.5 | 6.98 | 81,893 |
| May 27, 2026 | 9.5 | 7.19 | 7.19 | 9.5 | 6.17 | 146,671 |
| May 26, 2026 | 9.94 | 8.6 | 8.6 | 9.94 | 8.33 | 18,917 |
| May 22, 2026 | 11.74 | 9.61 | 9.61 | 11.74 | 9.6 | 46,931 |
| May 21, 2026 | 10.3 | 11.57 | 11.57 | 12.17 | 9.94 | 23,850 |
AD
