5 DAY PERFORMANCE
+31.36%
1 MONTH PERFORMANCE
+19.41%
3 MONTH PERFORMANCE
+19.60%
6 MONTH PERFORMANCE
+9.62%
YEAR-TO-DATE PERFORMANCE
-53.20%
1 YEAR PERFORMANCE
-66.97%
Tevogen Bio Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/06/2026 | $5.49 | $5.45 (-0.73%) | $5.61 | $5.45 | 3.72 K | $20.87 M |
| 11/05/2026 | $5.32 | $5.56 (4.51%) | $5.64 | $5.29 | 3.95 K | $21.29 M |
| 11/04/2026 | $5.67 | $5.72 (0.88%) | $5.99 | $5.67 | 2.61 K | $21.90 M |
| 11/03/2026 | $5.51 | $5.92 (7.44%) | $6.01 | $5.51 | 6.23 K | $22.67 M |
| 11/02/2026 | $5.99 | $5.59 (-6.68%) | $5.99 | $5.59 | 6.00 K | $21.41 M |
| 10/30/2026 | $5.95 | $5.90 (-0.84%) | $6.32 | $5.80 | 3.00 K | $22.59 M |
| 10/29/2026 | $6.08 | $6.05 (-0.49%) | $6.40 | $5.87 | 19.03 K | $23.17 M |
| 10/28/2026 | $6.11 | $6.24 (2.13%) | $7.00 | $6.00 | 21.50 K | $23.90 M |
| 10/27/2026 | $6.12 | $6.28 (2.61%) | $6.70 | $6.12 | 5.14 K | $24.05 M |
| 10/26/2026 | $6.52 | $6.25 (-4.14%) | $6.70 | $6.19 | 9.43 K | $23.93 M |
| 10/23/2026 | $6.81 | $6.53 (-4.11%) | $6.81 | $6.35 | 39.41 K | $25.01 M |
| 10/22/2026 | $6.58 | $6.81 (3.5%) | $7.15 | $6.58 | 35.95 K | $26.08 M |
| 10/21/2026 | $6.44 | $6.44 (0%) | $6.44 | $6.44 | 737 | $24.66 M |
| 10/20/2026 | $6.70 | $6.82 (1.79%) | $6.85 | $6.70 | 1.70 K | $26.12 M |
| 10/19/2026 | $6.86 | $6.77 (-1.31%) | $7.10 | $6.77 | 1.91 K | $25.92 M |
| 10/16/2026 | $6.90 | $7.07 (2.46%) | $7.07 | $6.75 | 2.30 K | $27.07 M |
| 10/15/2026 | $6.38 | $7.08 (10.97%) | $7.09 | $6.38 | 1.51 K | $27.11 M |
| 10/14/2026 | $6.77 | $6.51 (-3.84%) | $7.10 | $6.40 | 2.50 K | $24.93 M |
| 10/13/2026 | $6.57 | $7.11 (8.22%) | $7.11 | $6.50 | 4.33 K | $27.23 M |
| 10/12/2026 | $6.99 | $6.68 (-4.43%) | $6.99 | $6.42 | 3.40 K | $25.58 M |
| 10/09/2026 | $7.15 | $6.78 (-5.17%) | $7.15 | $6.78 | 2.75 K | $25.96 M |
| 10/08/2026 | $6.68 | $7.06 (5.69%) | $7.44 | $5.87 | 30.20 K | $27.04 M |
| 10/07/2026 | $7.10 | $6.49 (-8.59%) | $7.10 | $6.49 | 1.80 K | $24.85 M |
| 10/06/2026 | $6.56 | $6.49 (-1.07%) | $6.56 | $6.46 | 2.84 K | $24.85 M |
| 10/05/2026 | $6.90 | $6.60 (-4.35%) | $6.97 | $6.57 | 3.50 K | $25.27 M |
| 10/02/2026 | $6.59 | $6.98 (5.92%) | $7.01 | $6.59 | 1.68 K | $26.73 M |
| 10/01/2026 | $6.35 | $6.72 (5.83%) | $6.99 | $6.35 | 6.54 K | $25.73 M |
| 09/30/2026 | $6.57 | $6.62 (0.76%) | $7.23 | $6.57 | 1.93 K | $25.35 M |
| 09/29/2026 | $6.96 | $6.75 (-3.02%) | $7.07 | $6.75 | 1.40 K | $25.85 M |
| 09/28/2026 | $7.44 | $6.76 (-9.14%) | $7.50 | $6.76 | 15.63 K | $25.89 M |
| 09/25/2026 | $7.70 | $7.25 (-5.84%) | $7.70 | $7.25 | 5.60 K | $27.76 M |
| 09/24/2026 | $7.44 | $7.85 (5.51%) | $7.85 | $7.04 | 2.93 K | $30.06 M |
| 09/23/2026 | $7.81 | $7.81 (0%) | $7.81 | $7.81 | 0 | $29.91 M |
| 09/22/2026 | $7.58 | $7.81 (3.03%) | $7.81 | $7.43 | 2.80 K | $29.91 M |
| 09/21/2026 | $7.81 | $7.43 (-4.87%) | $7.81 | $7.43 | 1.80 K | $28.45 M |
| 09/18/2026 | $7.43 | $7.81 (5.11%) | $7.81 | $7.43 | 20.50 K | $29.91 M |
| 09/17/2026 | $7.32 | $7.71 (5.33%) | $7.71 | $7.32 | 2.50 K | $29.52 M |
| 09/16/2026 | $7.04 | $7.80 (10.8%) | $7.80 | $7.04 | 2.80 K | $29.87 M |
| 09/15/2026 | $7.57 | $7.75 (2.38%) | $7.77 | $7.52 | 2.61 K | $29.68 M |
| 09/14/2026 | $7.12 | $7.51 (5.48%) | $7.85 | $7.12 | 15.40 K | $28.76 M |
| 09/11/2026 | $6.97 | $7.36 (5.6%) | $7.90 | $6.97 | 72.70 K | $28.18 M |
| 09/10/2026 | $7.26 | $7.29 (0.41%) | $7.29 | $7.04 | 2.50 K | $27.92 M |
| 09/09/2026 | $7.22 | $7.34 (1.66%) | $7.34 | $7.10 | 4.10 K | $28.11 M |
| 09/08/2026 | $7.32 | $7.33 (0.14%) | $7.33 | $6.96 | 3.20 K | $28.07 M |
| 09/04/2026 | $7.12 | $7.34 (3.09%) | $7.34 | $6.94 | 2.00 K | $28.11 M |
| 09/03/2026 | $7.17 | $7.17 (0%) | $7.17 | $6.90 | 5.60 K | $27.46 M |
| 09/02/2026 | $7.00 | $7.17 (2.43%) | $7.17 | $7.00 | 1.51 K | $27.46 M |
| 09/01/2026 | $6.73 | $7.17 (6.54%) | $7.17 | $6.72 | 2.75 K | $27.46 M |
| 08/31/2026 | $6.80 | $6.98 (2.65%) | $6.98 | $6.80 | 8.55 K | $26.73 M |
| 08/28/2026 | $6.55 | $6.89 (5.19%) | $6.93 | $6.55 | 2.63 K | $26.38 M |
| 08/27/2026 | $6.70 | $6.75 (0.75%) | $6.76 | $6.70 | 3.50 K | $25.85 M |
| 08/26/2026 | $6.79 | $6.70 (-1.33%) | $6.79 | $6.65 | 1.92 K | $25.66 M |
| 08/25/2026 | $6.62 | $6.97 (5.29%) | $6.97 | $6.53 | 2.62 K | $26.69 M |
| 08/24/2026 | $6.44 | $6.81 (5.75%) | $6.90 | $6.44 | 4.70 K | $26.08 M |
| 08/21/2026 | $6.23 | $6.75 (8.35%) | $6.87 | $6.23 | 13.04 K | $25.85 M |
| 08/20/2026 | $6.34 | $6.37 (0.47%) | $6.41 | $6.34 | 3.05 K | $24.39 M |
| 08/19/2026 | $6.50 | $6.42 (-1.23%) | $6.50 | $6.00 | 9.11 K | $24.58 M |
| 08/18/2026 | $6.37 | $6.31 (-0.94%) | $6.37 | $6.07 | 8.90 K | $24.16 M |
| 08/17/2026 | $6.66 | $6.58 (-1.2%) | $6.72 | $6.50 | 5.90 K | $25.20 M |
| 08/14/2026 | $5.90 | $6.87 (16.44%) | $6.87 | $5.90 | 8.21 K | $26.31 M |
| 08/13/2026 | $6.52 | $6.57 (0.77%) | $6.59 | $6.32 | 5.85 K | $25.16 M |
| 08/12/2026 | $6.81 | $6.47 (-4.99%) | $6.87 | $6.29 | 12.30 K | $24.78 M |
| 08/11/2026 | $6.21 | $6.65 (7.09%) | $6.65 | $6.21 | 6.90 K | $25.47 M |
| 08/10/2026 | $6.28 | $6.39 (1.75%) | $6.52 | $6.03 | 6.71 K | $24.47 M |
| 08/07/2026 | $6.34 | $6.47 (2.05%) | $6.63 | $5.93 | 10.82 K | $22.56 M |
| 08/06/2026 | $6.45 | $6.48 (0.47%) | $6.63 | $6.30 | 10.71 K | $22.59 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
