Tevogen Bio Holdings Inc.TVGNNASDAQ
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/4/2026 | $0.28 | $0.28 | $0.27 | $0.27 | 113,486 |
| 2/3/2026 | $0.30 | $0.34 | $0.27 | $0.28 | 1.41M |
| 2/2/2026 | $0.29 | $0.31 | $0.28 | $0.30 | 676,008 |
| 1/30/2026 | $0.29 | $0.35 | $0.28 | $0.30 | 4.00M |
| 1/29/2026 | $0.32 | $0.32 | $0.30 | $0.30 | 733,335 |
| 1/28/2026 | $0.35 | $0.35 | $0.31 | $0.32 | 487,000 |
| 1/27/2026 | $0.33 | $0.34 | $0.33 | $0.34 | 195,600 |
| 1/26/2026 | $0.35 | $0.36 | $0.33 | $0.34 | 239,900 |
| 1/23/2026 | $0.36 | $0.37 | $0.35 | $0.35 | 213,338 |
| 1/22/2026 | $0.33 | $0.37 | $0.33 | $0.37 | 363,520 |
| 1/21/2026 | $0.32 | $0.33 | $0.32 | $0.33 | 152,700 |
| 1/20/2026 | $0.34 | $0.34 | $0.32 | $0.32 | 351,197 |
| 1/16/2026 | $0.33 | $0.34 | $0.32 | $0.34 | 223,729 |
| 1/15/2026 | $0.32 | $0.34 | $0.32 | $0.33 | 518,730 |
| 1/14/2026 | $0.33 | $0.33 | $0.31 | $0.32 | 515,200 |
| 1/13/2026 | $0.33 | $0.33 | $0.31 | $0.31 | 595,442 |
| 1/12/2026 | $0.39 | $0.39 | $0.31 | $0.33 | 1.82M |
| 1/9/2026 | $0.40 | $0.42 | $0.37 | $0.39 | 2.13M |
| 1/8/2026 | $0.38 | $0.40 | $0.37 | $0.39 | 556,300 |
| 1/7/2026 | $0.36 | $0.39 | $0.34 | $0.39 | 589,900 |
| 1/6/2026 | $0.36 | $0.37 | $0.34 | $0.35 | 464,900 |
| 1/5/2026 | $0.38 | $0.38 | $0.36 | $0.36 | 502,366 |
| 1/2/2026 | $0.34 | $0.37 | $0.32 | $0.36 | 445,400 |
| 12/31/2025 | $0.33 | $0.34 | $0.32 | $0.33 | 716,600 |
| 12/30/2025 | $0.34 | $0.35 | $0.30 | $0.34 | 1.23M |
| 12/29/2025 | $0.37 | $0.37 | $0.34 | $0.35 | 767,819 |
| 12/26/2025 | $0.40 | $0.40 | $0.38 | $0.38 | 313,962 |
| 12/24/2025 | $0.40 | $0.41 | $0.37 | $0.40 | 368,300 |
| 12/23/2025 | $0.39 | $0.40 | $0.37 | $0.38 | 377,348 |
| 12/22/2025 | $0.38 | $0.39 | $0.38 | $0.39 | 353,285 |
| 12/19/2025 | $0.38 | $0.40 | $0.37 | $0.38 | 1.05M |
| 12/18/2025 | $0.36 | $0.39 | $0.36 | $0.38 | 364,266 |
| 12/17/2025 | $0.39 | $0.39 | $0.37 | $0.37 | 374,883 |
| 12/16/2025 | $0.39 | $0.40 | $0.37 | $0.38 | 475,139 |
| 12/15/2025 | $0.40 | $0.41 | $0.40 | $0.40 | 352,638 |
| 12/12/2025 | $0.42 | $0.43 | $0.39 | $0.40 | 812,639 |
| 12/11/2025 | $0.42 | $0.44 | $0.42 | $0.43 | 779,003 |
| 12/10/2025 | $0.43 | $0.45 | $0.39 | $0.44 | 1.23M |
| 12/9/2025 | $0.44 | $0.47 | $0.42 | $0.45 | 18.33M |
| 12/8/2025 | $0.41 | $0.44 | $0.40 | $0.44 | 579,000 |
| 12/5/2025 | $0.43 | $0.45 | $0.40 | $0.40 | 328,068 |
| 12/4/2025 | $0.41 | $0.43 | $0.41 | $0.42 | 241,900 |
| 12/3/2025 | $0.39 | $0.43 | $0.39 | $0.43 | 259,900 |
| 12/2/2025 | $0.41 | $0.43 | $0.39 | $0.39 | 356,740 |
| 12/1/2025 | $0.45 | $0.45 | $0.40 | $0.40 | 497,832 |
| 11/28/2025 | $0.50 | $0.50 | $0.44 | $0.44 | 328,905 |
| 11/26/2025 | $0.44 | $0.50 | $0.44 | $0.48 | 786,500 |
| 11/25/2025 | $0.43 | $0.44 | $0.43 | $0.44 | 206,626 |
| 11/24/2025 | $0.46 | $0.46 | $0.42 | $0.42 | 276,006 |
| 11/21/2025 | $0.42 | $0.46 | $0.41 | $0.45 | 748,164 |
| 11/20/2025 | $0.46 | $0.47 | $0.41 | $0.41 | 337,800 |
| 11/19/2025 | $0.41 | $0.46 | $0.40 | $0.45 | 340,500 |
| 11/18/2025 | $0.39 | $0.43 | $0.39 | $0.41 | 553,924 |
| 11/17/2025 | $0.42 | $0.42 | $0.38 | $0.39 | 640,713 |
| 11/14/2025 | $0.43 | $0.44 | $0.42 | $0.42 | 429,321 |
| 11/13/2025 | $0.46 | $0.48 | $0.44 | $0.44 | 265,816 |
| 11/12/2025 | $0.48 | $0.48 | $0.46 | $0.47 | 281,120 |
| 11/11/2025 | $0.47 | $0.47 | $0.46 | $0.47 | 198,724 |
| 11/10/2025 | $0.50 | $0.50 | $0.47 | $0.48 | 421,200 |
| 11/7/2025 | $0.48 | $0.50 | $0.47 | $0.50 | 945,642 |
| 11/6/2025 | $0.55 | $0.55 | $0.46 | $0.47 | 1.28M |