Date	Open	High	Low	Close	Volume	Change (%)
Mar 20, 2026	5.150	5.350	4.892	5.220	64,065	-0.09(-1.69%)
Mar 19, 2026	5.200	5.330	5.040	5.310	23,116	-0.02(-0.38%)
Mar 18, 2026	5.220	5.340	5.000	5.330	38,011	+0.16(+3.09%)
Mar 17, 2026	5.570	5.690	5.120	5.170	40,868	-0.41(-7.35%)
Mar 16, 2026	5.860	6.157	4.920	5.580	75,921	+0.20(+3.72%)
Mar 13, 2026	6.440	7.479	5.204	5.380	130,415	-1.00(-15.67%)
Mar 12, 2026	7.110	7.230	6.355	6.380	33,351	-1.10(-14.71%)
Mar 11, 2026	7.650	7.650	6.945	7.480	27,246	-0.31(-3.98%)
Mar 10, 2026	7.510	8.130	7.315	7.790	34,597	+0.04(+0.52%)
Mar 09, 2026	6.840	8.050	6.752	7.750	65,916	+0.44(+6.02%)
Mar 06, 2026	6.790	10.76	6.218	7.310	230,962	+7.15(+4613.09%)
Mar 05, 2026	0.1800	0.1879	0.1428	0.1551	2,381,249	-0.03(-16.70%)
Mar 04, 2026	0.1889	0.1991	0.1720	0.1862	2,858,879	-0.06(-24.83%)
Mar 03, 2026	0.2502	0.2549	0.2368	0.2477	434,011	-0.00(-0.44%)
Mar 02, 2026	0.2601	0.2641	0.2446	0.2488	329,617	-0.02(-5.83%)
Feb 27, 2026	0.2800	0.2831	0.2585	0.2642	1,505,881	-0.03(-8.71%)
Feb 26, 2026	0.2900	0.2980	0.2749	0.2894	1,085,362	+0.00(+0.07%)
Feb 25, 2026	0.2682	0.2892	0.2682	0.2892	163,415	+0.01(+4.22%)
Feb 24, 2026	0.2700	0.2815	0.2665	0.2775	82,558	+0.00(+1.80%)
Feb 23, 2026	0.2899	0.2899	0.2724	0.2726	356,335	-0.01(-2.92%)
Feb 20, 2026	0.3000	0.3000	0.2774	0.2808	330,078	-0.02(-6.09%)
Feb 19, 2026	0.2870	0.3075	0.2750	0.2990	930,493	+0.02(+7.86%)
Feb 18, 2026	0.2766	0.2921	0.2656	0.2772	235,727	+0.00(+0.40%)
Feb 17, 2026	0.2800	0.2964	0.2669	0.2761	649,118	-0.00(-1.39%)
Feb 13, 2026	0.2500	0.2800	0.2500	0.2800	226,976	+0.02(+7.69%)
Feb 12, 2026	0.2590	0.2600	0.2453	0.2600	318,249	+0.01(+2.00%)
Feb 11, 2026	0.2501	0.2599	0.2301	0.2549	717,971	+0.00(+1.80%)
Feb 10, 2026	0.2650	0.2701	0.2499	0.2504	469,415	-0.01(-3.69%)
Feb 09, 2026	0.2775	0.2795	0.2560	0.2600	409,598	-0.01(-5.32%)
Feb 06, 2026	0.2841	0.2938	0.2701	0.2746	497,935	-0.01(-1.96%)
Feb 05, 2026	0.2765	0.2806	0.2520	0.2801	624,061	-0.00(-0.11%)
Feb 04, 2026	0.2790	0.2836	0.2685	0.2804	426,937	-0.00(-0.11%)
Feb 03, 2026	0.3000	0.3415	0.2700	0.2807	1,409,713	-0.02(-5.39%)
Feb 02, 2026	0.2870	0.3140	0.2777	0.2967	675,014	-0.01(-2.30%)
Jan 30, 2026	0.2941	0.3550	0.2777	0.3037	3,998,532	+0.01(+1.74%)
Jan 29, 2026	0.3200	0.3200	0.2957	0.2985	732,292	-0.02(-5.90%)
Jan 28, 2026	0.3458	0.3458	0.3084	0.3172	486,137	-0.02(-6.43%)
Jan 27, 2026	0.3312	0.3399	0.3300	0.3390	194,131	+0.00(+0.74%)
Jan 26, 2026	0.3479	0.3551	0.3300	0.3365	235,399	-0.01(-3.83%)
Jan 23, 2026	0.3580	0.3669	0.3452	0.3499	213,338	-0.02(-4.29%)
Jan 22, 2026	0.3300	0.3685	0.3276	0.3656	362,419	+0.03(+9.46%)
Jan 21, 2026	0.3200	0.3340	0.3199	0.3340	150,166	+0.02(+4.97%)
Jan 20, 2026	0.3416	0.3416	0.3182	0.3182	350,947	-0.02(-5.33%)
Jan 16, 2026	0.3340	0.3444	0.3229	0.3361	223,729	+0.01(+2.97%)
Jan 15, 2026	0.3200	0.3446	0.3150	0.3264	504,071	+0.01(+2.67%)
Jan 14, 2026	0.3300	0.3300	0.3054	0.3179	515,170	+0.00(+1.31%)
Jan 13, 2026	0.3262	0.3291	0.3119	0.3138	595,439	-0.01(-3.45%)
Jan 12, 2026	0.3860	0.3910	0.3070	0.3250	1,813,314	-0.06(-16.45%)
Jan 09, 2026	0.4000	0.4170	0.3705	0.3890	2,133,107	-0.00(-0.26%)
Jan 08, 2026	0.3821	0.3953	0.3680	0.3900	542,027	+0.00(+0.96%)
Jan 07, 2026	0.3600	0.3900	0.3440	0.3863	588,707	+0.04(+10.66%)
Jan 06, 2026	0.3640	0.3656	0.3401	0.3491	464,857	-0.01(-2.76%)
Jan 05, 2026	0.3752	0.3800	0.3554	0.3590	502,215	-0.00(-1.32%)

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. - Common Stock (NQ:TVGN)

Historical Prices