Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2026	0.0331	0.0359	0.0327	0.0357	2,185	+0.00(+2.29%)
Apr 28, 2026	0.0370	0.0393	0.0331	0.0349	139,836	-0.00(-6.43%)
Apr 27, 2026	0.0360	0.0429	0.0312	0.0373	206,983	+0.00(+4.19%)
Apr 24, 2026	0.0309	0.0368	0.0309	0.0358	960	-0.00(-2.98%)
Apr 22, 2026				0.0369	160	+0.00(+0.82%)
Apr 21, 2026	0.0360	0.0390	0.0302	0.0366	388,717	+0.00(+2.23%)
Apr 20, 2026	0.0400	0.0400	0.0270	0.0358	88,691	-0.00(-5.29%)
Apr 17, 2026	0.0325	0.0390	0.0295	0.0378	49,337	+0.00(+5.29%)
Apr 16, 2026	0.0324	0.0370	0.0288	0.0359	232,038	+0.00(+10.80%)
Apr 15, 2026	0.0286	0.0324	0.0285	0.0324	11,890	-0.00(-0.31%)
Apr 14, 2026	0.0298	0.0349	0.0271	0.0325	445,716	+0.00(+2.20%)
Apr 13, 2026	0.0281	0.0318	0.0277	0.0318	22,957	+0.00(+2.91%)
Apr 10, 2026	0.0322	0.0323	0.0280	0.0309	10,641	+0.00(+9.96%)
Apr 09, 2026	0.0281	0.0281	0.0281	0.0281	101	-0.00(-2.09%)
Apr 08, 2026	0.0300	0.0300	0.0287	0.0287	18,516	-0.00(-11.96%)
Apr 07, 2026	0.0300	0.0329	0.0282	0.0326	574,100	-0.00(-4.40%)
Apr 06, 2026	0.0300	0.0341	0.0281	0.0341	138,022	+0.00(+12.17%)
Apr 02, 2026	0.0280	0.0304	0.0280	0.0304	517	-0.00(-10.32%)
Mar 31, 2026				0.0339	0	+0.00(+7.96%)
Mar 30, 2026	0.0278	0.0319	0.0278	0.0314	857	-0.00(-3.68%)
Mar 27, 2026	0.0300	0.0326	0.0275	0.0326	3,371	+0.00(+1.87%)
Mar 26, 2026	0.0275	0.0320	0.0275	0.0320	1,817	-0.00(-7.51%)
Mar 24, 2026				0.0346	3,494	-0.00(-3.35%)
Mar 23, 2026	0.0311	0.0364	0.0309	0.0358	16,440	-0.00(-0.56%)
Mar 20, 2026	0.0331	0.0370	0.0309	0.0360	27,068	-0.00(-2.44%)
Mar 19, 2026	0.0320	0.0370	0.0304	0.0369	110,787	+0.00(+0.00%)
Mar 18, 2026	0.0349	0.0370	0.0305	0.0369	11,508	+0.00(+1.93%)
Mar 17, 2026	0.0350	0.0362	0.0289	0.0362	182,529	+0.00(+1.12%)
Mar 16, 2026	0.0339	0.0358	0.0339	0.0358	4,079	+0.00(+2.58%)
Mar 13, 2026	0.0350	0.0350	0.0282	0.0349	2,926	+0.00(+0.58%)
Mar 12, 2026	0.0301	0.0370	0.0280	0.0347	219,675	+0.00(+2.06%)
Mar 11, 2026	0.0271	0.0355	0.0271	0.0340	119,440	+0.00(+0.29%)
Mar 10, 2026	0.0270	0.0340	0.0266	0.0339	89,917	-0.00(-2.87%)
Mar 09, 2026	0.0259	0.0349	0.0259	0.0349	1,037	+0.00(+0.00%)
Mar 06, 2026	0.0360	0.0369	0.0256	0.0349	244,169	-0.00(-5.68%)
Mar 05, 2026	0.0370	0.0370	0.0335	0.0370	6,176	-0.00(-2.37%)
Mar 04, 2026	0.0426	0.0426	0.0253	0.0379	366,130	-0.01(-12.47%)
Mar 02, 2026				0.0433	46	-0.00(-3.35%)
Feb 27, 2026	0.0429	0.0464	0.0378	0.0448	199,052	+0.00(+5.91%)
Feb 26, 2026	0.0404	0.0429	0.0378	0.0423	37,226	-0.00(-0.70%)
Feb 25, 2026	0.0400	0.0429	0.0375	0.0426	58,575	-0.00(-1.84%)
Feb 24, 2026	0.0395	0.0435	0.0376	0.0434	25,050	+0.00(+0.00%)
Feb 23, 2026	0.0383	0.0434	0.0383	0.0434	264	-0.00(-4.62%)
Feb 20, 2026	0.0459	0.0459	0.0383	0.0455	229,167	+0.00(+6.31%)
Feb 19, 2026	0.0434	0.0450	0.0376	0.0428	245,512	+0.00(+1.66%)
Feb 18, 2026	0.0419	0.0436	0.0366	0.0421	220,324	+0.00(+0.48%)
Feb 17, 2026	0.0388	0.0421	0.0352	0.0419	74,211	-0.00(-0.95%)
Feb 13, 2026	0.0374	0.0423	0.0373	0.0423	6,768	+0.00(+0.00%)
Feb 12, 2026	0.0450	0.0450	0.0369	0.0423	235,619	+0.00(+1.93%)
Feb 11, 2026	0.0386	0.0432	0.0372	0.0415	19,502	-0.00(-4.16%)
Feb 10, 2026	0.0459	0.0475	0.0387	0.0433	121,707	+0.00(+2.36%)
Feb 09, 2026	0.0363	0.0466	0.0363	0.0423	209,471	-0.00(-2.08%)
Feb 06, 2026	0.0408	0.0437	0.0341	0.0432	199,445	-0.00(-0.92%)
Feb 05, 2026	0.0425	0.0438	0.0342	0.0436	16,710	-0.00(-1.13%)
Feb 04, 2026	0.0352	0.0442	0.0342	0.0441	957	-0.00(-0.68%)
Feb 03, 2026	0.0436	0.0445	0.0341	0.0444	95,530	+0.00(+3.74%)

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.

File a claim

Action Teams

Contact support

Tevogen Bio Holdings Inc. - Warrant (NQ:TVGNW)

Historical Prices