5 DAY PERFORMANCE
-18.08%
1 MONTH PERFORMANCE
-19.35%
3 MONTH PERFORMANCE
+39.64%
6 MONTH PERFORMANCE
-58.69%
YEAR-TO-DATE PERFORMANCE
-53.20%
1 YEAR PERFORMANCE
-86.64%
Tevogen Bio Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $8.97 | $9.82 (9.48%) | $10.10 | $8.97 | 11.00 K | $34.23 M |
| 06/18/2026 | $10.10 | $9.46 (-6.34%) | $10.34 | $9.46 | 13.20 K | $32.98 M |
| 06/17/2026 | $9.55 | $9.70 (1.57%) | $10.32 | $9.32 | 12.70 K | $33.82 M |
| 06/16/2026 | $10.03 | $9.15 (-8.77%) | $10.17 | $9.15 | 12.73 K | $31.90 M |
| 06/15/2026 | $10.42 | $10.02 (-3.84%) | $10.42 | $9.91 | 16.80 K | $34.93 M |
| 06/12/2026 | $12.00 | $10.47 (-12.75%) | $12.03 | $9.92 | 23.05 K | $36.50 M |
| 06/11/2026 | $10.60 | $11.67 (10.09%) | $12.00 | $10.56 | 14.75 K | $40.68 M |
| 06/10/2026 | $10.76 | $10.60 (-1.49%) | $11.62 | $10.40 | 44.60 K | $36.95 M |
| 06/09/2026 | $11.88 | $10.75 (-9.51%) | $11.88 | $9.80 | 33.43 K | $37.48 M |
| 06/08/2026 | $10.35 | $11.64 (12.46%) | $11.76 | $9.76 | 24.53 K | $40.58 M |
| 06/05/2026 | $9.95 | $10.47 (5.23%) | $10.95 | $9.58 | 100.60 K | $36.50 M |
| 06/04/2026 | $8.89 | $9.86 (10.91%) | $9.98 | $8.77 | 16.44 K | $34.37 M |
| 06/03/2026 | $8.18 | $9.06 (10.76%) | $9.92 | $8.18 | 15.20 K | $31.59 M |
| 06/02/2026 | $8.00 | $8.47 (5.88%) | $8.85 | $7.63 | 19.14 K | $29.53 M |
| 06/01/2026 | $8.01 | $8.05 (0.5%) | $8.29 | $7.73 | 17.70 K | $28.06 M |
| 05/29/2026 | $7.51 | $7.91 (5.33%) | $8.04 | $7.50 | 25.80 K | $27.58 M |
| 05/28/2026 | $6.98 | $8.04 (15.19%) | $9.50 | $6.98 | 81.94 K | $28.03 M |
| 05/27/2026 | $9.50 | $7.19 (-24.32%) | $9.50 | $6.17 | 147.24 K | $25.07 M |
| 05/26/2026 | $9.94 | $8.60 (-13.48%) | $9.94 | $8.33 | 19.10 K | $29.98 M |
| 05/22/2026 | $11.74 | $9.61 (-18.14%) | $11.74 | $9.60 | 46.94 K | $33.50 M |
| 05/21/2026 | $10.57 | $11.57 (9.46%) | $12.00 | $9.94 | 23.90 K | $40.34 M |
| 05/20/2026 | $10.00 | $10.48 (4.8%) | $10.63 | $9.36 | 9.70 K | $36.54 M |
| 05/19/2026 | $8.49 | $9.87 (16.25%) | $9.98 | $8.01 | 41.24 K | $34.41 M |
| 05/18/2026 | $8.20 | $8.88 (8.29%) | $8.88 | $7.66 | 15.20 K | $30.96 M |
| 05/15/2026 | $9.41 | $7.95 (-15.52%) | $9.41 | $7.79 | 20.84 K | $27.72 M |
| 05/14/2026 | $6.57 | $9.42 (43.38%) | $9.80 | $6.57 | 177.60 K | $32.84 M |
| 05/13/2026 | $7.38 | $6.77 (-8.27%) | $7.38 | $6.51 | 12.40 K | $23.60 M |
| 05/12/2026 | $6.76 | $6.97 (3.11%) | $9.00 | $6.41 | 68.19 K | $24.30 M |
| 05/11/2026 | $7.10 | $7.00 (-1.41%) | $7.40 | $7.00 | 4.63 K | $24.40 M |
| 05/08/2026 | $7.50 | $7.48 (-0.27%) | $7.50 | $7.00 | 8.84 K | $26.08 M |
| 05/07/2026 | $6.95 | $7.48 (7.63%) | $7.49 | $6.95 | 7.53 K | $26.08 M |
| 05/06/2026 | $7.27 | $7.07 (-2.75%) | $7.27 | $6.84 | 8.70 K | $24.65 M |
| 05/05/2026 | $7.45 | $7.37 (-1.07%) | $7.50 | $7.33 | 12.96 K | $25.69 M |
| 05/04/2026 | $6.54 | $7.41 (13.3%) | $7.50 | $6.54 | 8.52 K | $25.83 M |
| 05/01/2026 | $6.90 | $6.66 (-3.48%) | $6.90 | $6.41 | 7.25 K | $23.22 M |
| 04/30/2026 | $6.42 | $6.64 (3.43%) | $6.83 | $6.42 | 7.43 K | $23.15 M |
| 04/29/2026 | $6.50 | $6.42 (-1.23%) | $6.77 | $6.40 | 10.60 K | $22.38 M |
| 04/28/2026 | $6.99 | $6.49 (-7.15%) | $7.00 | $6.47 | 10.31 K | $22.63 M |
| 04/27/2026 | $7.79 | $7.00 (-10.14%) | $7.86 | $6.80 | 24.70 K | $24.40 M |
| 04/24/2026 | $6.82 | $7.55 (10.7%) | $7.55 | $6.82 | 11.71 K | $26.32 M |
| 04/23/2026 | $7.50 | $7.01 (-6.53%) | $8.20 | $6.90 | 19.32 K | $24.44 M |
| 04/22/2026 | $8.92 | $8.14 (-8.74%) | $9.00 | $8.00 | 13.30 K | $28.38 M |
| 04/21/2026 | $9.30 | $8.65 (-6.99%) | $9.40 | $7.65 | 71.53 K | $30.16 M |
| 04/20/2026 | $7.55 | $8.30 (9.93%) | $8.93 | $7.43 | 38.70 K | $28.94 M |
| 04/17/2026 | $6.59 | $7.38 (11.99%) | $7.65 | $6.59 | 28.11 K | $25.73 M |
| 04/16/2026 | $6.81 | $6.36 (-6.61%) | $6.81 | $6.15 | 12.00 K | $22.17 M |
| 04/15/2026 | $5.99 | $6.44 (7.51%) | $6.60 | $5.99 | 20.12 K | $22.45 M |
| 04/14/2026 | $5.68 | $5.98 (5.28%) | $6.06 | $5.67 | 25.83 K | $20.85 M |
| 04/13/2026 | $5.59 | $5.58 (-0.18%) | $5.91 | $5.48 | 24.10 K | $19.45 M |
| 04/10/2026 | $5.80 | $5.73 (-1.21%) | $6.03 | $5.33 | 26.53 K | $19.98 M |
| 04/09/2026 | $5.88 | $5.86 (-0.34%) | $6.11 | $5.65 | 24.70 K | $20.43 M |
| 04/08/2026 | $5.06 | $5.81 (14.82%) | $5.84 | $5.06 | 40.72 K | $20.25 M |
| 04/07/2026 | $4.73 | $4.98 (5.29%) | $5.00 | $4.73 | 8.14 K | $17.36 M |
| 04/06/2026 | $4.44 | $4.97 (11.94%) | $5.11 | $4.37 | 23.56 K | $17.33 M |
| 04/02/2026 | $4.37 | $4.46 (2.06%) | $4.46 | $4.20 | 18.00 K | $15.55 M |
| 04/01/2026 | $4.46 | $4.48 (0.45%) | $4.58 | $4.30 | 23.55 K | $15.62 M |
| 03/31/2026 | $4.39 | $4.52 (2.96%) | $4.53 | $4.21 | 37.30 K | $15.76 M |
| 03/30/2026 | $4.36 | $4.29 (-1.61%) | $4.54 | $4.14 | 18.05 K | $14.96 M |
| 03/27/2026 | $4.89 | $4.37 (-10.63%) | $4.99 | $4.18 | 39.60 K | $15.23 M |
| 03/26/2026 | $5.25 | $4.76 (-9.33%) | $5.33 | $4.68 | 58.53 K | $16.59 M |
| 03/25/2026 | $5.23 | $5.18 (-0.96%) | $5.64 | $5.00 | 29.10 K | $18.06 M |
| 03/24/2026 | $5.51 | $5.22 (-5.26%) | $5.51 | $5.07 | 23.51 K | $18.20 M |
| 03/23/2026 | $5.25 | $5.55 (5.71%) | $5.56 | $5.23 | 40.40 K | $19.35 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.
