Date	Open	High	Low	Close	Volume	Change (%)
Feb 06, 2026	0.2841	0.2938	0.2701	0.2746	494,070	-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	485,837	-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	1,813,414	-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%)
Jan 02, 2026	0.3400	0.3686	0.3240	0.3638	445,373	+0.03(+9.88%)
Dec 31, 2025	0.3270	0.3391	0.3223	0.3311	716,583	-0.01(-2.27%)
Dec 30, 2025	0.3392	0.3452	0.2990	0.3388	1,228,003	-0.01(-2.78%)
Dec 29, 2025	0.3732	0.3732	0.3400	0.3485	764,892	-0.03(-8.46%)
Dec 26, 2025	0.3980	0.3980	0.3783	0.3807	313,962	-0.02(-3.84%)
Dec 24, 2025	0.3985	0.4080	0.3735	0.3959	368,261	+0.02(+5.55%)
Dec 23, 2025	0.3931	0.3989	0.3731	0.3751	375,107	-0.01(-2.60%)
Dec 22, 2025	0.3800	0.3920	0.3800	0.3851	353,003	+0.01(+1.42%)
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%)

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