5 DAY PERFORMANCE
+0.52%
1 MONTH PERFORMANCE
+14.81%
3 MONTH PERFORMANCE
-21.08%
6 MONTH PERFORMANCE
+48.47%
YEAR-TO-DATE PERFORMANCE
-53.20%
1 YEAR PERFORMANCE
-81.45%
Tevogen Bio Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
