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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 10, 2026	0.27	0.25	0.25	0.27	0.25	481,517
February 09, 2026	0.28	0.26	0.26	0.28	0.26	409,898
February 06, 2026	0.28	0.27	0.27	0.29	0.27	497,935
February 05, 2026	0.28	0.28	0.28	0.28	0.25	629,400
February 04, 2026	0.28	0.28	0.28	0.28	0.27	440,600
February 03, 2026	0.3	0.28	0.28	0.34	0.27	1.41M
February 02, 2026	0.29	0.3	0.3	0.31	0.28	676,008
January 30, 2026	0.29	0.3	0.3	0.36	0.28	4M
January 29, 2026	0.32	0.3	0.3	0.32	0.3	733,335
January 28, 2026	0.35	0.32	0.32	0.35	0.31	486,967
January 27, 2026	0.33	0.34	0.34	0.34	0.33	193,328
January 26, 2026	0.35	0.34	0.34	0.36	0.33	239,900
January 23, 2026	0.36	0.35	0.35	0.37	0.35	204,772
January 22, 2026	0.33	0.37	0.37	0.37	0.33	363,520
January 21, 2026	0.32	0.33	0.33	0.33	0.32	152,659
January 20, 2026	0.34	0.32	0.32	0.34	0.32	351,197
January 16, 2026	0.33	0.34	0.34	0.34	0.32	223,729
January 15, 2026	0.32	0.33	0.33	0.34	0.32	518,730
January 14, 2026	0.33	0.32	0.32	0.33	0.31	515,200
January 13, 2026	0.33	0.31	0.31	0.33	0.31	595,442
January 12, 2026	0.39	0.33	0.33	0.39	0.31	1.82M
January 09, 2026	0.4	0.39	0.39	0.42	0.37	2.13M
January 08, 2026	0.38	0.39	0.39	0.4	0.37	556,300
January 07, 2026	0.36	0.39	0.39	0.39	0.34	589,856
January 06, 2026	0.36	0.35	0.35	0.37	0.34	464,900
January 05, 2026	0.38	0.36	0.36	0.38	0.36	502,366
January 02, 2026	0.34	0.36	0.36	0.37	0.32	445,373
December 31, 2025	0.33	0.33	0.33	0.34	0.32	716,583
December 30, 2025	0.34	0.34	0.34	0.35	0.3	1.23M
December 29, 2025	0.37	0.35	0.35	0.37	0.34	767,819
December 26, 2025	0.4	0.38	0.38	0.4	0.38	313,686
December 24, 2025	0.4	0.4	0.4	0.41	0.37	368,300
December 23, 2025	0.39	0.38	0.38	0.4	0.37	377,348
December 22, 2025	0.38	0.39	0.39	0.39	0.38	353,285
December 19, 2025	0.38	0.38	0.38	0.4	0.37	1.05M
December 18, 2025	0.36	0.38	0.38	0.39	0.36	347,068
December 17, 2025	0.39	0.37	0.37	0.39	0.37	374,883
December 16, 2025	0.39	0.38	0.38	0.4	0.37	471,578
December 15, 2025	0.4	0.4	0.4	0.41	0.4	352,638
December 12, 2025	0.42	0.4	0.4	0.43	0.39	772,499
December 11, 2025	0.42	0.43	0.43	0.44	0.42	779,003
December 10, 2025	0.43	0.44	0.44	0.45	0.39	1.23M
December 09, 2025	0.44	0.45	0.45	0.47	0.42	18.33M
December 08, 2025	0.41	0.44	0.44	0.44	0.4	579,000
December 05, 2025	0.43	0.4	0.4	0.45	0.4	328,068
December 04, 2025	0.41	0.42	0.42	0.43	0.41	241,900
December 03, 2025	0.39	0.43	0.43	0.43	0.39	259,900
December 02, 2025	0.41	0.39	0.39	0.43	0.39	356,740
December 01, 2025	0.45	0.4	0.4	0.45	0.4	497,832
November 28, 2025	0.5	0.44	0.44	0.5	0.44	328,905
November 26, 2025	0.44	0.48	0.48	0.5	0.44	786,500
November 25, 2025	0.43	0.44	0.44	0.44	0.43	206,626
November 24, 2025	0.46	0.42	0.42	0.46	0.42	276,006
November 21, 2025	0.42	0.45	0.45	0.46	0.41	748,164
November 20, 2025	0.46	0.41	0.41	0.47	0.41	337,800
November 19, 2025	0.41	0.45	0.45	0.46	0.4	325,676
November 18, 2025	0.39	0.41	0.41	0.43	0.39	553,924
November 17, 2025	0.42	0.39	0.39	0.42	0.38	637,621
November 14, 2025	0.43	0.42	0.42	0.44	0.42	429,321
November 13, 2025	0.46	0.44	0.44	0.48	0.44	265,800

Tevogen Bio Holdings Inc. (TVGN) NASDAQ