Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2026	1.110	1.150	1.040	1.070	1,195,331	-0.05(-4.46%)
Apr 01, 2026	1.040	1.150	1.025	1.120	1,518,526	+0.08(+7.69%)
Mar 31, 2026	0.9380	1.045	0.9200	1.040	554,349	+0.11(+11.78%)
Mar 30, 2026	0.8900	0.9500	0.8816	0.9304	459,727	+0.01(+1.13%)
Mar 27, 2026	0.9700	0.9700	0.8760	0.9200	579,063	-0.05(-5.44%)
Mar 26, 2026	0.9605	0.9900	0.9400	0.9729	531,008	-0.00(-0.02%)
Mar 25, 2026	0.8900	0.9780	0.8800	0.9731	564,770	+0.08(+8.91%)
Mar 24, 2026	0.9450	0.9451	0.8600	0.8935	1,434,394	-0.06(-6.28%)
Mar 23, 2026	0.9300	0.9886	0.9100	0.9534	617,437	-0.03(-2.71%)
Mar 20, 2026	1.080	1.100	0.9600	0.9800	1,571,489	-0.13(-11.71%)
Mar 19, 2026	0.9600	1.140	0.9251	1.110	3,145,115	+0.13(+13.71%)
Mar 18, 2026	0.8300	0.9957	0.8200	0.9762	2,191,525	+0.02(+1.69%)
Mar 17, 2026	0.8986	0.9933	0.8801	0.9600	4,145,921	+0.07(+8.14%)
Mar 16, 2026	1.075	1.220	0.8795	0.8877	25,610,912	-0.09(-8.81%)
Mar 13, 2026	0.8500	1.100	0.8425	0.9735	13,548,537	+0.16(+20.33%)
Mar 12, 2026	0.7800	0.9400	0.7150	0.8090	7,129,569	-0.00(-0.43%)
Mar 11, 2026	0.8207	0.8888	0.7751	0.8125	6,266,896	-0.08(-8.81%)
Mar 10, 2026	0.6151	1.170	0.5928	0.8910	250,286,176	+0.36(+68.27%)
Mar 09, 2026	0.4948	0.5441	0.4901	0.5295	243,327	+0.05(+9.49%)
Mar 06, 2026	0.5100	0.5100	0.4750	0.4836	231,194	-0.01(-2.48%)
Mar 05, 2026	0.5250	0.5348	0.4910	0.4959	512,436	-0.03(-5.47%)
Mar 04, 2026	0.5800	0.5800	0.5201	0.5246	355,206	-0.03(-6.02%)
Mar 03, 2026	0.5450	0.5912	0.5205	0.5582	849,900	+0.01(+2.42%)
Mar 02, 2026	0.5000	0.5600	0.5000	0.5450	230,527	+0.00(+0.66%)
Feb 27, 2026	0.5880	0.5880	0.5350	0.5414	266,610	-0.04(-6.66%)
Feb 26, 2026	0.5500	0.5923	0.5257	0.5800	1,084,977	+0.03(+5.72%)
Feb 25, 2026	0.5710	0.7000	0.5007	0.5486	5,148,728	-0.03(-5.63%)
Feb 24, 2026	0.5698	0.5813	0.5503	0.5813	38,376	+0.02(+2.78%)
Feb 23, 2026	0.5800	0.5800	0.5450	0.5656	73,925	-0.01(-1.65%)
Feb 20, 2026	0.5600	0.5800	0.5480	0.5751	48,279	+0.02(+2.70%)
Feb 19, 2026	0.5713	0.5713	0.5400	0.5600	96,531	-0.00(-0.28%)
Feb 18, 2026	0.5300	0.5616	0.5300	0.5616	50,668	+0.01(+1.81%)
Feb 17, 2026	0.5450	0.5516	0.5250	0.5516	109,648	+0.02(+2.95%)
Feb 13, 2026	0.5277	0.5519	0.5250	0.5358	131,731	+0.00(+0.30%)
Feb 12, 2026	0.5400	0.5638	0.5210	0.5342	43,175	-0.01(-1.29%)
Feb 11, 2026	0.5600	0.5651	0.5330	0.5412	105,787	-0.01(-2.49%)
Feb 10, 2026	0.5400	0.5572	0.5301	0.5550	67,987	+0.01(+2.76%)
Feb 09, 2026	0.5000	0.5519	0.5050	0.5401	101,933	+0.03(+5.28%)
Feb 06, 2026	0.5200	0.5310	0.5101	0.5130	81,211	+0.00(+0.39%)
Feb 05, 2026	0.5570	0.5570	0.5010	0.5110	306,379	-0.03(-5.34%)
Feb 04, 2026	0.5303	0.5500	0.5250	0.5398	168,752	-0.01(-2.30%)
Feb 03, 2026	0.5400	0.5651	0.5305	0.5525	117,720	+0.02(+3.08%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Longeveron Inc. - Class A Common stock (NQ:LGVN)

Historical Prices

Starting at $3.75/week.

Subscribe Today