5 DAY PERFORMANCE
+74.95%
1 MONTH PERFORMANCE
+35.02%
3 MONTH PERFORMANCE
-22.22%
6 MONTH PERFORMANCE
-52.87%
YEAR-TO-DATE PERFORMANCE
-34.57%
1 YEAR PERFORMANCE
-40.36%
Tevogen Bio Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $0.43 | $0.40 (-7.5%) | $0.45 | $0.40 | 328.07 K | $78.53 M |
| 12/04/2025 | $0.41 | $0.42 (1.66%) | $0.43 | $0.41 | 241.90 K | $82.67 M |
| 12/03/2025 | $0.39 | $0.43 (10.18%) | $0.43 | $0.39 | 259.90 K | $83.82 M |
| 12/02/2025 | $0.41 | $0.39 (-6.69%) | $0.43 | $0.39 | 356.74 K | $75.51 M |
| 12/01/2025 | $0.45 | $0.40 (-10.35%) | $0.45 | $0.40 | 497.83 K | $79.25 M |
| 11/28/2025 | $0.50 | $0.44 (-11.23%) | $0.50 | $0.44 | 328.91 K | $86.45 M |
| 11/26/2025 | $0.44 | $0.48 (10.09%) | $0.50 | $0.44 | 786.50 K | $94.29 M |
| 11/25/2025 | $0.43 | $0.44 (2.05%) | $0.44 | $0.43 | 206.63 K | $86.00 M |
| 11/24/2025 | $0.46 | $0.42 (-6.81%) | $0.46 | $0.42 | 276.01 K | $83.12 M |
| 11/21/2025 | $0.42 | $0.45 (7.79%) | $0.46 | $0.41 | 748.16 K | $88.39 M |
| 11/20/2025 | $0.46 | $0.41 (-10.15%) | $0.47 | $0.41 | 337.80 K | $81.02 M |
| 11/19/2025 | $0.41 | $0.45 (10.36%) | $0.46 | $0.40 | 340.50 K | $88.10 M |
| 11/18/2025 | $0.39 | $0.41 (4.9%) | $0.43 | $0.39 | 553.92 K | $80.20 M |
| 11/17/2025 | $0.42 | $0.39 (-7.88%) | $0.42 | $0.38 | 640.71 K | $75.84 M |
| 11/14/2025 | $0.43 | $0.42 (-2.48%) | $0.44 | $0.42 | 429.32 K | $81.76 M |
| 11/13/2025 | $0.46 | $0.44 (-3.6%) | $0.48 | $0.44 | 265.82 K | $87.10 M |
| 11/12/2025 | $0.48 | $0.47 (-2.98%) | $0.48 | $0.46 | 281.12 K | $91.35 M |
| 11/11/2025 | $0.47 | $0.47 (0.84%) | $0.47 | $0.46 | 198.72 K | $92.13 M |
| 11/10/2025 | $0.50 | $0.48 (-4.46%) | $0.50 | $0.47 | 421.20 K | $88.47 M |
| 11/07/2025 | $0.48 | $0.50 (3.98%) | $0.50 | $0.47 | 945.64 K | $91.97 M |
| 11/06/2025 | $0.55 | $0.47 (-14.43%) | $0.55 | $0.46 | 1.28 M | $86.48 M |
| 11/05/2025 | $0.55 | $0.53 (-5.06%) | $0.65 | $0.51 | 3.00 M | $96.76 M |
| 11/04/2025 | $0.57 | $0.56 (-2.78%) | $0.59 | $0.55 | 345.02 K | $102.31 M |
| 11/03/2025 | $0.63 | $0.59 (-6.38%) | $0.63 | $0.58 | 438.03 K | $108.39 M |
| 10/31/2025 | $0.60 | $0.63 (5.17%) | $0.63 | $0.58 | 331.24 K | $115.74 M |
| 10/30/2025 | $0.60 | $0.60 (0.08%) | $0.63 | $0.59 | 574.50 K | $110.77 M |
| 10/29/2025 | $0.60 | $0.62 (1.84%) | $0.64 | $0.58 | 555.45 K | $113.51 M |
| 10/28/2025 | $0.64 | $0.60 (-5.01%) | $0.64 | $0.60 | 280.83 K | $111.47 M |
| 10/27/2025 | $0.63 | $0.63 (-0.82%) | $0.66 | $0.62 | 231.40 K | $115.71 M |
| 10/24/2025 | $0.64 | $0.67 (4.11%) | $0.67 | $0.64 | 224.40 K | $122.80 M |
| 10/23/2025 | $0.63 | $0.64 (1.66%) | $0.64 | $0.63 | 144.75 K | $117.22 M |
| 10/22/2025 | $0.67 | $0.63 (-6.09%) | $0.67 | $0.61 | 700.23 K | $115.97 M |
| 10/21/2025 | $0.70 | $0.67 (-3.04%) | $0.70 | $0.67 | 297.86 K | $124.20 M |
| 10/20/2025 | $0.70 | $0.70 (0.19%) | $0.70 | $0.68 | 334.31 K | $129.25 M |
| 10/17/2025 | $0.71 | $0.70 (-1.18%) | $0.73 | $0.69 | 268.00 K | $129.31 M |
| 10/16/2025 | $0.76 | $0.72 (-4.46%) | $0.78 | $0.71 | 321.72 K | $133.03 M |
| 10/15/2025 | $0.70 | $0.75 (7.34%) | $0.76 | $0.70 | 908.04 K | $139.10 M |
| 10/14/2025 | $0.71 | $0.70 (-0.96%) | $0.71 | $0.68 | 290.93 K | $129.60 M |
| 10/13/2025 | $0.71 | $0.72 (0.76%) | $0.72 | $0.70 | 410.38 K | $131.85 M |
| 10/10/2025 | $0.74 | $0.72 (-3.36%) | $0.74 | $0.70 | 502.00 K | $131.80 M |
| 10/09/2025 | $0.72 | $0.74 (2.34%) | $0.74 | $0.72 | 279.30 K | $136.04 M |
| 10/08/2025 | $0.73 | $0.72 (-0.19%) | $0.74 | $0.71 | 314.90 K | $133.42 M |
| 10/07/2025 | $0.64 | $0.74 (15.83%) | $0.76 | $0.64 | 1.09 M | $136.74 M |
| 10/06/2025 | $0.67 | $0.65 (-3.09%) | $0.67 | $0.64 | 931.20 K | $119.58 M |
| 10/03/2025 | $0.76 | $0.67 (-11.33%) | $0.79 | $0.65 | 1.76 M | $124.20 M |
| 10/02/2025 | $0.79 | $0.78 (-1.54%) | $0.80 | $0.76 | 456.70 K | $143.65 M |
| 10/01/2025 | $0.79 | $0.80 (0.89%) | $0.80 | $0.78 | 262.33 K | $146.89 M |
| 09/30/2025 | $0.81 | $0.79 (-2.93%) | $0.81 | $0.78 | 208.77 K | $144.74 M |
| 09/29/2025 | $0.80 | $0.79 (-1.55%) | $0.81 | $0.79 | 431.12 K | $145.16 M |
| 09/26/2025 | $0.80 | $0.80 (-1.03%) | $0.80 | $0.76 | 302.00 K | $146.76 M |
| 09/25/2025 | $0.87 | $0.79 (-10.1%) | $0.87 | $0.78 | 606.73 K | $144.68 M |
| 09/24/2025 | $0.80 | $0.77 (-2.76%) | $0.81 | $0.76 | 264.41 K | $142.60 M |
| 09/23/2025 | $0.84 | $0.80 (-4.24%) | $0.84 | $0.80 | 255.50 K | $147.45 M |
| 09/22/2025 | $0.76 | $0.84 (10.15%) | $0.84 | $0.76 | 653.50 K | $153.97 M |
| 09/19/2025 | $0.82 | $0.76 (-7.53%) | $0.83 | $0.75 | 1.46 M | $139.70 M |
| 09/18/2025 | $0.86 | $0.82 (-4.48%) | $0.86 | $0.81 | 497.74 K | $151.50 M |
| 09/17/2025 | $0.84 | $0.84 (-0.12%) | $0.87 | $0.84 | 368.00 K | $154.82 M |
| 09/16/2025 | $0.84 | $0.85 (0.84%) | $0.86 | $0.84 | 193.50 K | $156.66 M |
| 09/15/2025 | $0.85 | $0.84 (-1.28%) | $0.86 | $0.84 | 462.82 K | $155.19 M |
| 09/12/2025 | $0.88 | $0.87 (-1.88%) | $0.88 | $0.85 | 286.62 K | $159.55 M |
| 09/11/2025 | $0.87 | $0.88 (1.57%) | $0.89 | $0.86 | 313.14 K | $162.87 M |
| 09/10/2025 | $0.88 | $0.87 (-0.85%) | $0.90 | $0.86 | 412.71 K | $160.81 M |
| 09/09/2025 | $0.87 | $0.88 (1.75%) | $0.93 | $0.86 | 950.74 K | $163.07 M |
| 09/08/2025 | $0.91 | $0.88 (-3.7%) | $0.99 | $0.86 | 1.27 M | $162.04 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.
