Date	Open	High	Low	Close	Volume	Change (%)
Dec 19, 2025	0.3800	0.3995	0.3703	0.3797	1,048,583	-0.00(-0.26%)
Dec 18, 2025	0.3600	0.3877	0.3620	0.3807	363,910	+0.01(+3.17%)
Dec 17, 2025	0.3900	0.3900	0.3657	0.3690	374,560	-0.02(-3.91%)
Dec 16, 2025	0.3887	0.4000	0.3723	0.3840	473,039	-0.01(-3.59%)
Dec 15, 2025	0.4000	0.4050	0.3950	0.3983	323,744	-0.01(-1.29%)
Dec 12, 2025	0.4185	0.4286	0.3854	0.4035	812,639	-0.03(-6.16%)
Dec 11, 2025	0.4245	0.4383	0.4167	0.4300	777,332	-0.01(-1.78%)
Dec 10, 2025	0.4328	0.4464	0.3902	0.4378	1,219,038	-0.01(-2.93%)
Dec 09, 2025	0.4359	0.4664	0.4174	0.4510	18,287,390	+0.02(+3.46%)
Dec 08, 2025	0.4077	0.4400	0.3974	0.4359	577,142	+0.04(+8.81%)
Dec 05, 2025	0.4300	0.4480	0.4000	0.4006	328,068	-0.02(-5.00%)
Dec 04, 2025	0.4148	0.4342	0.4102	0.4217	240,608	-0.01(-1.38%)
Dec 03, 2025	0.3881	0.4276	0.3881	0.4276	259,352	+0.04(+11.01%)
Dec 02, 2025	0.4128	0.4300	0.3852	0.3852	356,740	-0.02(-4.72%)
Dec 01, 2025	0.4510	0.4520	0.4010	0.4043	497,782	-0.04(-8.36%)
Nov 28, 2025	0.4970	0.4970	0.4400	0.4412	328,905	-0.04(-8.27%)
Nov 26, 2025	0.4369	0.4982	0.4366	0.4810	786,457	+0.04(+9.64%)
Nov 25, 2025	0.4300	0.4400	0.4259	0.4387	206,526	+0.01(+3.47%)
Nov 24, 2025	0.4600	0.4550	0.4240	0.4240	274,470	-0.03(-5.97%)
Nov 21, 2025	0.4183	0.4597	0.4051	0.4509	748,164	+0.04(+9.10%)
Nov 20, 2025	0.4600	0.4658	0.4123	0.4133	322,707	-0.04(-8.03%)
Nov 19, 2025	0.4100	0.4594	0.4014	0.4494	338,898	+0.04(+9.85%)
Nov 18, 2025	0.3900	0.4340	0.3900	0.4091	553,388	+0.02(+5.74%)
Nov 17, 2025	0.4200	0.4200	0.3790	0.3869	640,133	-0.03(-7.24%)
Nov 14, 2025	0.4300	0.4365	0.4155	0.4171	429,321	-0.03(-6.12%)
Nov 13, 2025	0.4609	0.4798	0.4367	0.4443	265,753	-0.02(-4.60%)
Nov 12, 2025	0.4800	0.4823	0.4630	0.4657	274,436	-0.00(-0.91%)
Nov 11, 2025	0.4661	0.4733	0.4550	0.4700	196,127	-0.01(-2.06%)
Nov 10, 2025	0.5000	0.5023	0.4733	0.4799	418,127	-0.02(-3.85%)
Nov 07, 2025	0.4800	0.5010	0.4701	0.4991	945,642	+0.03(+6.37%)
Nov 06, 2025	0.5483	0.5483	0.4602	0.4692	1,274,783	-0.06(-10.63%)
Nov 05, 2025	0.5500	0.6500	0.5113	0.5250	2,974,837	-0.03(-5.42%)
Nov 04, 2025	0.5710	0.5900	0.5522	0.5551	339,815	-0.03(-5.61%)
Nov 03, 2025	0.6282	0.6290	0.5826	0.5881	436,412	-0.04(-6.41%)
Oct 31, 2025	0.5975	0.6336	0.5806	0.6284	331,243	+0.03(+4.65%)
Oct 30, 2025	0.6000	0.6333	0.5896	0.6005	574,477	-0.02(-2.50%)
Oct 29, 2025	0.6048	0.6363	0.5831	0.6159	552,888	+0.01(+1.84%)
Oct 28, 2025	0.6367	0.6367	0.6021	0.6048	280,693	-0.02(-3.66%)
Oct 27, 2025	0.6330	0.6579	0.6220	0.6278	231,381	-0.04(-5.78%)
Oct 24, 2025	0.6400	0.6663	0.6400	0.6663	224,382	+0.03(+4.76%)
Oct 23, 2025	0.6256	0.6397	0.6252	0.6360	142,962	+0.01(+1.08%)
Oct 22, 2025	0.6700	0.6738	0.6100	0.6292	699,928	-0.04(-6.63%)
Oct 21, 2025	0.6900	0.6998	0.6700	0.6739	297,795	-0.03(-3.91%)
Oct 20, 2025	0.7000	0.7044	0.6800	0.7013	332,930	-0.00(-0.04%)
Oct 17, 2025	0.7100	0.7304	0.6901	0.7016	267,994	-0.02(-2.80%)
Oct 16, 2025	0.7555	0.7800	0.7100	0.7218	321,219	-0.03(-4.36%)
Oct 15, 2025	0.7000	0.7575	0.6994	0.7547	907,836	+0.05(+7.32%)
Oct 14, 2025	0.7100	0.7105	0.6750	0.7032	290,880	-0.01(-1.71%)
Oct 13, 2025	0.7100	0.7200	0.6976	0.7154	410,384	+0.00(+0.04%)
Oct 10, 2025	0.7400	0.7400	0.6981	0.7151	502,004	-0.02(-3.12%)
Oct 09, 2025	0.7212	0.7427	0.7212	0.7381	278,760	+0.01(+1.96%)
Oct 08, 2025	0.7300	0.7397	0.7087	0.7239	314,644	-0.02(-2.43%)
Oct 07, 2025	0.6405	0.7600	0.6405	0.7419	1,092,499	+0.09(+14.35%)
Oct 06, 2025	0.6695	0.6700	0.6403	0.6488	891,564	-0.03(-3.72%)
Oct 03, 2025	0.7600	0.7900	0.6512	0.6739	1,760,235	-0.11(-13.54%)
Oct 02, 2025	0.7916	0.7966	0.7600	0.7794	455,321	-0.02(-2.21%)

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.

Tevogen Bio Holdings Inc. - Common Stock (NQ:TVGN)

Historical Prices

Starting at $3.75/week.

Subscribe Today