Date	Open	High	Low	Close	Volume	Change (%)
Dec 17, 2025	0.6200	0.6250	0.5700	0.5960	997,218	+0.04(+7.81%)
Dec 16, 2025	0.5561	0.5699	0.5333	0.5528	418,395	+0.00(+0.45%)
Dec 15, 2025	0.6016	0.6100	0.5500	0.5503	688,391	-0.06(-9.61%)
Dec 12, 2025	0.6233	0.6269	0.5902	0.6088	304,438	-0.02(-2.90%)
Dec 11, 2025	0.6285	0.6285	0.6000	0.6270	142,878	-0.00(-0.03%)
Dec 10, 2025	0.6450	0.6450	0.6068	0.6272	174,687	-0.02(-3.51%)
Dec 09, 2025	0.5979	0.6500	0.5800	0.6500	377,672	+0.06(+9.63%)
Dec 08, 2025	0.6110	0.6400	0.5850	0.5929	500,804	-0.02(-3.59%)
Dec 05, 2025	0.6300	0.6400	0.6100	0.6150	355,120	-0.02(-2.80%)
Dec 04, 2025	0.6358	0.6400	0.6241	0.6327	275,442	-0.00(-0.60%)
Dec 03, 2025	0.6380	0.6549	0.6203	0.6365	434,899	-0.01(-1.16%)
Dec 02, 2025	0.6600	0.6876	0.6101	0.6440	1,061,879	+0.01(+2.22%)
Dec 01, 2025	0.6800	0.6869	0.6230	0.6300	587,194	-0.03(-5.08%)
Nov 28, 2025	0.6876	0.6876	0.6524	0.6637	507,207	+0.02(+2.50%)
Nov 26, 2025	0.6170	0.6700	0.6124	0.6475	712,888	+0.04(+7.02%)
Nov 25, 2025	0.6300	0.6462	0.6046	0.6050	203,251	-0.02(-3.22%)
Nov 24, 2025	0.6100	0.6300	0.6100	0.6251	370,482	+0.03(+4.18%)
Nov 21, 2025	0.6000	0.6300	0.5906	0.6000	487,824	-0.00(-0.56%)
Nov 20, 2025	0.6500	0.6690	0.6011	0.6034	311,788	-0.01(-1.82%)
Nov 19, 2025	0.6300	0.6700	0.6102	0.6146	538,027	-0.03(-3.97%)
Nov 18, 2025	0.6444	0.6537	0.6350	0.6400	260,577	-0.01(-1.39%)
Nov 17, 2025	0.6725	0.6855	0.6432	0.6490	313,199	-0.03(-4.80%)
Nov 14, 2025	0.6834	0.7100	0.6701	0.6817	223,202	-0.01(-1.17%)
Nov 13, 2025	0.7200	0.7312	0.6801	0.6898	408,195	-0.02(-2.50%)
Nov 12, 2025	0.7100	0.7448	0.7007	0.7075	390,258	-0.01(-1.34%)
Nov 11, 2025	0.7460	0.7741	0.6200	0.7171	1,752,994	-0.02(-3.30%)
Nov 10, 2025	0.7500	0.7939	0.7312	0.7416	142,093	+0.00(+0.62%)
Nov 07, 2025	0.7634	0.7840	0.7370	0.7370	335,929	-0.03(-4.29%)
Nov 06, 2025	0.7744	0.7969	0.7625	0.7700	254,189	+0.01(+1.05%)
Nov 05, 2025	0.8000	0.8036	0.7600	0.7620	384,098	-0.04(-4.75%)
Nov 04, 2025	0.8200	0.8205	0.8000	0.8000	307,530	-0.03(-3.67%)
Nov 03, 2025	0.8500	0.8506	0.8200	0.8305	304,104	-0.00(-0.40%)
Oct 31, 2025	0.8200	0.8500	0.8110	0.8338	234,798	-0.00(-0.42%)
Oct 30, 2025	0.8600	0.8616	0.8252	0.8373	225,283	-0.05(-5.72%)
Oct 29, 2025	0.9250	0.9250	0.8601	0.8881	363,318	-0.04(-4.39%)
Oct 28, 2025	0.9200	0.9302	0.9142	0.9289	305,069	+0.01(+1.30%)
Oct 27, 2025	0.9200	0.9399	0.9000	0.9170	554,150	-0.00(-0.33%)
Oct 24, 2025	0.8700	0.9399	0.8500	0.9200	959,917	+0.07(+8.24%)
Oct 23, 2025	0.8100	0.8540	0.8009	0.8500	304,292	+0.02(+2.55%)
Oct 22, 2025	0.8500	0.8500	0.8006	0.8289	448,936	-0.01(-1.22%)
Oct 21, 2025	0.8100	0.8499	0.8003	0.8391	358,821	+0.03(+4.16%)
Oct 20, 2025	0.8005	0.8250	0.7801	0.8056	244,030	+0.03(+3.52%)
Oct 17, 2025	0.8200	0.8200	0.7494	0.7782	622,167	-0.05(-5.96%)
Oct 16, 2025	0.8327	0.8900	0.8099	0.8275	519,082	-0.01(-0.78%)
Oct 15, 2025	0.8000	0.8351	0.7990	0.8340	356,316	+0.03(+4.25%)
Oct 14, 2025	0.7990	0.8299	0.7900	0.8000	421,354	-0.00(-0.01%)
Oct 13, 2025	0.8100	0.8450	0.7750	0.8001	428,634	-0.01(-1.54%)
Oct 10, 2025	0.8800	0.8900	0.7964	0.8126	677,434	-0.07(-8.17%)
Oct 09, 2025	0.9900	0.9900	0.8618	0.8849	1,179,858	-0.04(-4.56%)
Oct 08, 2025	0.8100	0.9400	0.8100	0.9272	2,177,820	+0.12(+14.61%)
Oct 07, 2025	0.7846	0.8200	0.7800	0.8090	458,123	+0.02(+2.34%)
Oct 06, 2025	0.8000	0.8000	0.7731	0.7905	177,160	+0.00(+0.28%)
Oct 03, 2025	0.7900	0.8000	0.7700	0.7883	489,951	+0.02(+3.02%)
Oct 02, 2025	0.7500	0.7700	0.7500	0.7652	184,073	+0.02(+3.07%)

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