5 DAY PERFORMANCE
+9.93%
1 MONTH PERFORMANCE
+40.91%
3 MONTH PERFORMANCE
+3.61%
6 MONTH PERFORMANCE
-43.55%
YEAR-TO-DATE PERFORMANCE
-53.20%
1 YEAR PERFORMANCE
-82.17%
Tevogen Bio Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $6.34 | $6.13 (-3.31%) | $6.63 | $6.13 | 4.72 K | $22.10 M |
| 08/06/2026 | $6.45 | $6.48 (0.47%) | $6.63 | $6.30 | 10.71 K | $22.59 M |
| 08/05/2026 | $6.70 | $6.85 (2.24%) | $7.00 | $6.37 | 12.63 K | $23.88 M |
| 08/04/2026 | $7.00 | $7.00 (0%) | $7.09 | $6.73 | 9.10 K | $24.40 M |
| 08/03/2026 | $7.23 | $7.02 (-2.9%) | $7.36 | $6.43 | 20.90 K | $24.47 M |
| 07/31/2026 | $7.11 | $7.05 (-0.84%) | $7.18 | $6.41 | 10.70 K | $24.58 M |
| 07/30/2026 | $6.12 | $6.72 (9.8%) | $7.42 | $6.12 | 24.21 K | $23.43 M |
| 07/29/2026 | $5.59 | $5.94 (6.26%) | $6.12 | $5.30 | 12.53 K | $20.71 M |
| 07/28/2026 | $5.50 | $5.59 (1.64%) | $5.60 | $4.74 | 22.64 K | $19.49 M |
| 07/27/2026 | $4.47 | $5.57 (24.61%) | $5.57 | $4.47 | 20.27 K | $19.42 M |
| 07/24/2026 | $4.41 | $4.49 (1.81%) | $4.49 | $4.14 | 8.49 K | $15.65 M |
| 07/23/2026 | $3.95 | $4.41 (11.65%) | $4.41 | $3.82 | 8.53 K | $15.37 M |
| 07/22/2026 | $4.34 | $4.24 (-2.3%) | $4.34 | $4.07 | 14.10 K | $14.78 M |
| 07/21/2026 | $3.85 | $4.06 (5.45%) | $4.16 | $3.77 | 17.36 K | $14.15 M |
| 07/20/2026 | $4.26 | $3.89 (-8.69%) | $4.26 | $3.64 | 15.20 K | $13.56 M |
| 07/17/2026 | $4.34 | $4.21 (-3%) | $4.37 | $4.15 | 8.82 K | $14.68 M |
| 07/16/2026 | $4.76 | $4.41 (-7.35%) | $4.78 | $4.01 | 19.86 K | $15.37 M |
| 07/15/2026 | $5.09 | $4.78 (-6.09%) | $5.16 | $4.54 | 25.50 K | $16.66 M |
| 07/14/2026 | $5.17 | $5.02 (-2.9%) | $5.17 | $5.02 | 9.10 K | $17.50 M |
| 07/13/2026 | $5.11 | $5.00 (-2.15%) | $5.19 | $5.00 | 14.82 K | $17.43 M |
| 07/10/2026 | $5.52 | $5.06 (-8.33%) | $5.52 | $5.02 | 26.63 K | $17.64 M |
| 07/09/2026 | $5.76 | $5.64 (-2.08%) | $5.76 | $5.35 | 11.90 K | $19.66 M |
| 07/08/2026 | $5.69 | $5.20 (-8.61%) | $5.69 | $5.01 | 16.74 K | $18.13 M |
| 07/07/2026 | $5.91 | $5.50 (-6.94%) | $5.91 | $5.43 | 11.34 K | $19.17 M |
| 07/06/2026 | $5.95 | $5.86 (-1.51%) | $6.01 | $5.84 | 3.43 K | $20.43 M |
| 07/02/2026 | $6.16 | $5.77 (-6.33%) | $6.16 | $5.60 | 12.90 K | $20.12 M |
| 07/01/2026 | $6.10 | $5.74 (-5.9%) | $6.75 | $5.74 | 37.21 K | $20.01 M |
| 06/30/2026 | $6.28 | $5.66 (-9.87%) | $6.28 | $5.52 | 23.05 K | $19.73 M |
| 06/29/2026 | $7.50 | $6.29 (-16.13%) | $7.53 | $6.28 | 64.97 K | $21.93 M |
| 06/26/2026 | $9.82 | $7.00 (-28.72%) | $9.82 | $7.00 | 83.62 K | $24.40 M |
| 06/25/2026 | $9.81 | $9.54 (-2.75%) | $10.02 | $8.79 | 25.80 K | $33.26 M |
| 06/24/2026 | $9.74 | $9.82 (0.82%) | $10.41 | $9.19 | 8.00 K | $34.23 M |
| 06/23/2026 | $9.75 | $9.51 (-2.46%) | $10.01 | $9.28 | 12.90 K | $33.15 M |
| 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 |
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.
