5 DAY PERFORMANCE
+16.37%
1 MONTH PERFORMANCE
+55.94%
3 MONTH PERFORMANCE
-43.55%
6 MONTH PERFORMANCE
-66.97%
YEAR-TO-DATE PERFORMANCE
-53.20%
1 YEAR PERFORMANCE
-85.24%
Tevogen Bio Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $6.85 | $6.85 (0%) | $6.85 | $6.76 | 6.11 K | $23.37 M |
| 05/05/2026 | $7.45 | $7.37 (-1.07%) | $7.50 | $7.33 | 12.96 K | $24.47 M |
| 05/04/2026 | $6.54 | $7.41 (13.3%) | $7.50 | $6.54 | 8.52 K | $24.60 M |
| 05/01/2026 | $6.90 | $6.66 (-3.48%) | $6.90 | $6.41 | 7.25 K | $22.11 M |
| 04/30/2026 | $6.42 | $6.64 (3.43%) | $6.83 | $6.42 | 7.43 K | $22.04 M |
| 04/29/2026 | $6.50 | $6.42 (-1.23%) | $6.77 | $6.40 | 10.60 K | $21.31 M |
| 04/28/2026 | $6.99 | $6.49 (-7.15%) | $7.00 | $6.47 | 10.31 K | $21.55 M |
| 04/27/2026 | $7.79 | $7.00 (-10.14%) | $7.86 | $6.80 | 24.70 K | $23.24 M |
| 04/24/2026 | $6.82 | $7.55 (10.7%) | $7.55 | $6.82 | 11.71 K | $25.06 M |
| 04/23/2026 | $7.50 | $7.01 (-6.53%) | $8.20 | $6.90 | 19.32 K | $23.27 M |
| 04/22/2026 | $8.92 | $8.14 (-8.74%) | $9.00 | $8.00 | 13.30 K | $27.02 M |
| 04/21/2026 | $9.30 | $8.65 (-6.99%) | $9.40 | $7.65 | 71.53 K | $28.72 M |
| 04/20/2026 | $7.55 | $8.30 (9.93%) | $8.93 | $7.43 | 38.70 K | $27.55 M |
| 04/17/2026 | $6.59 | $7.38 (11.99%) | $7.65 | $6.59 | 28.11 K | $24.50 M |
| 04/16/2026 | $6.81 | $6.36 (-6.61%) | $6.81 | $6.15 | 12.00 K | $21.11 M |
| 04/15/2026 | $5.99 | $6.44 (7.51%) | $6.60 | $5.99 | 20.12 K | $21.38 M |
| 04/14/2026 | $5.68 | $5.98 (5.28%) | $6.06 | $5.67 | 25.83 K | $19.85 M |
| 04/13/2026 | $5.59 | $5.58 (-0.18%) | $5.91 | $5.48 | 24.10 K | $18.52 M |
| 04/10/2026 | $5.80 | $5.73 (-1.21%) | $6.03 | $5.33 | 26.53 K | $19.02 M |
| 04/09/2026 | $5.88 | $5.86 (-0.34%) | $6.11 | $5.65 | 24.70 K | $19.45 M |
| 04/08/2026 | $5.06 | $5.81 (14.82%) | $5.84 | $5.06 | 40.72 K | $19.29 M |
| 04/07/2026 | $4.73 | $4.98 (5.29%) | $5.00 | $4.73 | 8.14 K | $16.53 M |
| 04/06/2026 | $4.44 | $4.97 (11.94%) | $5.11 | $4.37 | 23.56 K | $16.50 M |
| 04/02/2026 | $4.37 | $4.46 (2.06%) | $4.46 | $4.20 | 18.00 K | $14.81 M |
| 04/01/2026 | $4.46 | $4.48 (0.45%) | $4.58 | $4.30 | 23.55 K | $14.87 M |
| 03/31/2026 | $4.39 | $4.52 (2.96%) | $4.53 | $4.21 | 37.30 K | $15.01 M |
| 03/30/2026 | $4.36 | $4.29 (-1.61%) | $4.54 | $4.14 | 18.05 K | $14.24 M |
| 03/27/2026 | $4.89 | $4.37 (-10.63%) | $4.99 | $4.18 | 39.60 K | $14.51 M |
| 03/26/2026 | $5.25 | $4.76 (-9.33%) | $5.33 | $4.68 | 58.53 K | $18.66 M |
| 03/25/2026 | $5.23 | $5.18 (-0.96%) | $5.64 | $5.00 | 29.10 K | $20.31 M |
| 03/24/2026 | $5.51 | $5.22 (-5.26%) | $5.51 | $5.07 | 23.51 K | $20.47 M |
| 03/23/2026 | $5.25 | $5.55 (5.71%) | $5.56 | $5.23 | 40.40 K | $21.76 M |
| 03/20/2026 | $5.15 | $5.22 (1.36%) | $5.35 | $4.89 | 64.10 K | $20.47 M |
| 03/19/2026 | $5.20 | $5.31 (2.12%) | $5.33 | $5.04 | 23.12 K | $20.82 M |
| 03/18/2026 | $5.22 | $5.33 (2.11%) | $5.34 | $5.00 | 38.03 K | $20.90 M |
| 03/17/2026 | $5.57 | $5.17 (-7.18%) | $5.69 | $5.12 | 40.90 K | $20.27 M |
| 03/16/2026 | $5.86 | $5.58 (-4.78%) | $6.16 | $4.92 | 75.93 K | $21.88 M |
| 03/13/2026 | $6.44 | $5.38 (-16.46%) | $7.48 | $5.20 | 130.41 K | $21.09 M |
| 03/12/2026 | $7.12 | $6.38 (-10.39%) | $7.23 | $6.36 | 33.35 K | $25.01 M |
| 03/11/2026 | $7.65 | $7.48 (-2.22%) | $7.65 | $6.95 | 27.25 K | $29.33 M |
| 03/10/2026 | $7.51 | $7.79 (3.73%) | $8.13 | $7.32 | 34.76 K | $30.54 M |
| 03/09/2026 | $6.84 | $7.75 (13.3%) | $8.05 | $6.75 | 65.98 K | $30.38 M |
| 03/06/2026 | $6.79 | $7.31 (7.66%) | $10.76 | $6.22 | 231.00 K | $28.66 M |
| 03/05/2026 | $9.00 | $7.75 (-13.89%) | $9.40 | $7.14 | 46.96 K | $30.38 M |
| 03/04/2026 | $9.45 | $9.31 (-1.48%) | $9.96 | $8.60 | 57.49 K | $36.50 M |
| 03/03/2026 | $12.51 | $12.39 (-0.96%) | $12.75 | $11.84 | 8.71 K | $48.58 M |
| 03/02/2026 | $13.01 | $12.44 (-4.38%) | $13.21 | $12.23 | 6.59 K | $48.77 M |
| 02/27/2026 | $14.00 | $13.21 (-5.64%) | $14.16 | $12.93 | 30.12 K | $51.79 M |
| 02/26/2026 | $14.50 | $14.47 (-0.21%) | $14.90 | $13.75 | 22.33 K | $56.73 M |
| 02/25/2026 | $13.41 | $14.46 (7.83%) | $14.46 | $13.41 | 3.62 K | $56.69 M |
| 02/24/2026 | $13.50 | $13.88 (2.81%) | $14.08 | $13.33 | 3.62 K | $54.42 M |
| 02/23/2026 | $14.50 | $13.63 (-6%) | $14.50 | $13.62 | 7.13 K | $53.44 M |
| 02/20/2026 | $15.00 | $14.04 (-6.4%) | $15.00 | $13.87 | 6.60 K | $55.04 M |
| 02/19/2026 | $14.35 | $14.95 (4.18%) | $15.38 | $13.75 | 18.61 K | $58.61 M |
| 02/18/2026 | $13.83 | $13.86 (0.22%) | $14.61 | $13.28 | 4.72 K | $54.34 M |
| 02/17/2026 | $14.00 | $13.81 (-1.36%) | $14.82 | $13.35 | 12.98 K | $54.14 M |
| 02/13/2026 | $12.50 | $14.00 (12%) | $14.00 | $12.50 | 4.54 K | $54.89 M |
| 02/12/2026 | $12.95 | $13.00 (0.39%) | $13.00 | $12.26 | 6.37 K | $50.97 M |
| 02/11/2026 | $12.51 | $12.75 (1.92%) | $13.00 | $11.51 | 14.36 K | $49.99 M |
| 02/10/2026 | $13.25 | $12.52 (-5.51%) | $13.51 | $12.50 | 9.63 K | $49.09 M |
| 02/09/2026 | $13.88 | $13.00 (-6.34%) | $13.98 | $12.80 | 8.20 K | $50.97 M |
| 02/06/2026 | $14.21 | $13.73 (-3.38%) | $14.69 | $13.50 | 9.96 K | $53.83 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.
