Longeveron Inc.LGVNNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $0.56 | $0.56 | $0.52 | $0.54 | 245,894 |
| 1/30/2026 | $0.57 | $0.60 | $0.55 | $0.56 | 158,700 |
| 1/29/2026 | $0.63 | $0.63 | $0.56 | $0.58 | 206,019 |
| 1/28/2026 | $0.60 | $0.60 | $0.58 | $0.59 | 112,411 |
| 1/27/2026 | $0.62 | $0.62 | $0.56 | $0.58 | 205,000 |
| 1/26/2026 | $0.65 | $0.65 | $0.58 | $0.62 | 876,700 |
| 1/23/2026 | $0.55 | $0.59 | $0.55 | $0.58 | 118,600 |
| 1/22/2026 | $0.54 | $0.55 | $0.54 | $0.55 | 60,781 |
| 1/21/2026 | $0.56 | $0.56 | $0.53 | $0.53 | 64,700 |
| 1/20/2026 | $0.55 | $0.56 | $0.53 | $0.53 | 199,375 |
| 1/16/2026 | $0.57 | $0.58 | $0.55 | $0.55 | 78,851 |
| 1/15/2026 | $0.56 | $0.57 | $0.56 | $0.56 | 100,900 |
| 1/14/2026 | $0.54 | $0.56 | $0.54 | $0.56 | 107,943 |
| 1/13/2026 | $0.56 | $0.56 | $0.52 | $0.55 | 172,719 |
| 1/12/2026 | $0.63 | $0.63 | $0.56 | $0.57 | 297,000 |
| 1/9/2026 | $0.63 | $0.64 | $0.61 | $0.62 | 240,922 |
| 1/8/2026 | $0.64 | $0.64 | $0.60 | $0.63 | 169,400 |
| 1/7/2026 | $0.59 | $0.62 | $0.57 | $0.62 | 192,800 |
| 1/6/2026 | $0.58 | $0.59 | $0.56 | $0.59 | 257,000 |
| 1/5/2026 | $0.60 | $0.60 | $0.55 | $0.57 | 301,200 |
| 1/2/2026 | $0.51 | $0.59 | $0.51 | $0.59 | 515,218 |
| 12/31/2025 | $0.50 | $0.51 | $0.49 | $0.51 | 316,321 |
| 12/30/2025 | $0.52 | $0.52 | $0.50 | $0.50 | 267,860 |
| 12/29/2025 | $0.54 | $0.55 | $0.51 | $0.52 | 438,000 |
| 12/26/2025 | $0.53 | $0.54 | $0.52 | $0.53 | 158,233 |
| 12/24/2025 | $0.52 | $0.54 | $0.52 | $0.53 | 106,900 |
| 12/23/2025 | $0.55 | $0.56 | $0.53 | $0.54 | 224,025 |
| 12/22/2025 | $0.56 | $0.57 | $0.53 | $0.54 | 525,101 |
| 12/19/2025 | $0.57 | $0.57 | $0.54 | $0.56 | 197,183 |
| 12/18/2025 | $0.56 | $0.58 | $0.54 | $0.55 | 482,848 |
| 12/17/2025 | $0.62 | $0.63 | $0.57 | $0.60 | 997,820 |
| 12/16/2025 | $0.56 | $0.57 | $0.53 | $0.55 | 418,422 |
| 12/15/2025 | $0.60 | $0.61 | $0.55 | $0.55 | 690,500 |
| 12/12/2025 | $0.62 | $0.63 | $0.59 | $0.61 | 304,438 |
| 12/11/2025 | $0.63 | $0.63 | $0.60 | $0.63 | 147,200 |
| 12/10/2025 | $0.65 | $0.65 | $0.61 | $0.63 | 179,629 |
| 12/9/2025 | $0.60 | $0.65 | $0.58 | $0.65 | 379,310 |
| 12/8/2025 | $0.61 | $0.64 | $0.58 | $0.59 | 506,400 |
| 12/5/2025 | $0.63 | $0.64 | $0.61 | $0.61 | 355,120 |
| 12/4/2025 | $0.64 | $0.64 | $0.62 | $0.63 | 277,900 |
| 12/3/2025 | $0.64 | $0.65 | $0.62 | $0.64 | 456,500 |
| 12/2/2025 | $0.66 | $0.69 | $0.61 | $0.64 | 1.11M |
| 12/1/2025 | $0.68 | $0.69 | $0.62 | $0.63 | 592,800 |
| 11/28/2025 | $0.69 | $0.69 | $0.65 | $0.66 | 507,207 |
| 11/26/2025 | $0.62 | $0.67 | $0.61 | $0.65 | 712,900 |
| 11/25/2025 | $0.63 | $0.65 | $0.60 | $0.60 | 203,254 |
| 11/24/2025 | $0.61 | $0.63 | $0.61 | $0.63 | 370,646 |
| 11/21/2025 | $0.60 | $0.63 | $0.59 | $0.60 | 487,824 |
| 11/20/2025 | $0.65 | $0.67 | $0.60 | $0.60 | 312,187 |
| 11/19/2025 | $0.64 | $0.67 | $0.61 | $0.61 | 544,300 |
| 11/18/2025 | $0.64 | $0.65 | $0.64 | $0.64 | 264,200 |
| 11/17/2025 | $0.67 | $0.69 | $0.64 | $0.65 | 313,463 |
| 11/14/2025 | $0.68 | $0.71 | $0.67 | $0.68 | 223,202 |
| 11/13/2025 | $0.72 | $0.73 | $0.68 | $0.69 | 408,206 |
| 11/12/2025 | $0.71 | $0.74 | $0.70 | $0.71 | 393,341 |
| 11/11/2025 | $0.75 | $0.77 | $0.62 | $0.72 | 1.75M |
| 11/10/2025 | $0.75 | $0.79 | $0.73 | $0.74 | 144,503 |
| 11/7/2025 | $0.76 | $0.78 | $0.74 | $0.74 | 335,929 |
| 11/6/2025 | $0.77 | $0.80 | $0.76 | $0.77 | 254,200 |
| 11/5/2025 | $0.80 | $0.80 | $0.76 | $0.76 | 386,200 |