Tevogen Inc. TVGN
6.00 USD +0.28 (+4.90%)
Regular-session close
5.33 -0.67 -11.17%
After hours · Nov 13, 4:00 PM ET
5.31 Day range 6.00
3.89 52-week range 24.05
- YTD
- -63.75%
- 1 year
- -72.97%
TVGN price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.48 | 6.00 | 5.31 | 6.00 | +0.28 | +4.90% | 3,794 |
| Nov 12, 2026 | 5.99 | 6.87 | 5.06 | 5.72 | -0.28 | -4.67% | 19,800 |
| Nov 11, 2026 | 5.98 | 6.00 | 5.91 | 6.00 | +0.28 | +4.90% | 3,100 |
| Nov 10, 2026 | 5.97 | 5.97 | 5.72 | 5.72 | -0.12 | -2.05% | 1,700 |
| Nov 9, 2026 | 5.75 | 5.92 | 5.74 | 5.84 | +0.25 | +4.47% | 2,600 |
| Nov 6, 2026 | 5.50 | 5.59 | 5.01 | 5.59 | +0.03 | +0.54% | 37,200 |
| Nov 5, 2026 | 5.32 | 5.64 | 5.29 | 5.56 | -0.16 | -2.80% | 3,900 |
| Nov 4, 2026 | 5.67 | 5.99 | 5.67 | 5.72 | -0.20 | -3.38% | 2,600 |
| Nov 3, 2026 | 5.51 | 6.01 | 5.51 | 5.92 | +0.33 | +5.90% | 6,200 |
| Nov 2, 2026 | 5.99 | 5.99 | 5.59 | 5.59 | -0.31 | -5.25% | 6,000 |
| Oct 30, 2026 | 5.95 | 6.32 | 5.80 | 5.90 | -0.15 | -2.48% | 3,000 |
| Oct 29, 2026 | 6.08 | 6.40 | 5.87 | 6.05 | -0.19 | -3.04% | 19,000 |
| Oct 28, 2026 | 6.11 | 7.00 | 6.00 | 6.24 | -0.04 | -0.64% | 21,500 |
| Oct 27, 2026 | 6.12 | 6.70 | 6.12 | 6.28 | +0.03 | +0.48% | 5,100 |
| Oct 26, 2026 | 6.52 | 6.70 | 6.19 | 6.25 | -0.28 | -4.29% | 9,400 |
| Oct 23, 2026 | 6.81 | 6.81 | 6.35 | 6.53 | -0.28 | -4.11% | 39,400 |
| Oct 22, 2026 | 6.58 | 7.15 | 6.58 | 6.81 | +0.37 | +5.75% | 35,900 |
| Oct 21, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | -0.38 | -5.57% | 700 |
| Oct 20, 2026 | 6.70 | 6.85 | 6.70 | 6.82 | +0.05 | +0.74% | 1,700 |
| Oct 19, 2026 | 6.86 | 7.10 | 6.77 | 6.77 | -0.30 | -4.24% | 1,900 |
| Oct 16, 2026 | 6.90 | 7.07 | 6.75 | 7.07 | -0.01 | -0.14% | 2,300 |
| Oct 15, 2026 | 6.38 | 7.09 | 6.38 | 7.08 | +0.57 | +8.76% | 1,500 |
| Oct 14, 2026 | 6.77 | 7.10 | 6.41 | 6.51 | -0.60 | -8.44% | 2,500 |
| Oct 13, 2026 | 6.57 | 7.11 | 6.50 | 7.11 | +0.43 | +6.44% | 4,300 |
| Oct 12, 2026 | 6.99 | 6.99 | 6.42 | 6.68 | -0.10 | -1.47% | 3,400 |
| Oct 9, 2026 | 7.15 | 7.15 | 6.78 | 6.78 | -0.28 | -3.97% | 2,700 |
| Oct 8, 2026 | 6.68 | 7.43 | 5.87 | 7.06 | +0.57 | +8.78% | 30,200 |
| Oct 7, 2026 | 7.10 | 7.10 | 6.49 | 6.49 | 0.00 | 0.00% | 1,800 |
| Oct 6, 2026 | 6.56 | 6.56 | 6.46 | 6.49 | -0.11 | -1.67% | 2,800 |
| Oct 5, 2026 | 6.90 | 6.97 | 6.57 | 6.60 | -0.38 | -5.44% | 3,500 |
| Oct 2, 2026 | 6.59 | 7.01 | 6.59 | 6.98 | +0.26 | +3.87% | 1,600 |
| Oct 1, 2026 | 6.35 | 6.99 | 6.35 | 6.72 | +0.10 | +1.51% | 6,500 |
| Sep 30, 2026 | 6.57 | 7.23 | 6.57 | 6.62 | -0.13 | -1.93% | 1,700 |
| Sep 29, 2026 | 6.96 | 7.07 | 6.75 | 6.75 | -0.01 | -0.15% | 1,400 |
| Sep 28, 2026 | 7.44 | 7.50 | 6.76 | 6.76 | -0.49 | -6.76% | 15,600 |
| Sep 25, 2026 | 7.70 | 7.70 | 7.25 | 7.25 | -0.60 | -7.64% | 5,600 |
| Sep 24, 2026 | 7.44 | 7.85 | 7.04 | 7.85 | +0.04 | +0.51% | 2,900 |
| Sep 23, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 0.00 | 0.00% | 0 |
| Sep 22, 2026 | 7.58 | 7.81 | 7.43 | 7.81 | +0.38 | +5.11% | 2,800 |
| Sep 21, 2026 | 7.81 | 7.81 | 7.43 | 7.43 | -0.38 | -4.87% | 1,800 |
| Sep 18, 2026 | 7.43 | 7.81 | 7.43 | 7.81 | +0.10 | +1.30% | 20,500 |
| Sep 17, 2026 | 7.32 | 7.71 | 7.32 | 7.71 | -0.09 | -1.15% | 2,500 |
| Sep 16, 2026 | 7.04 | 7.80 | 7.04 | 7.80 | +0.05 | +0.65% | 2,800 |
| Sep 15, 2026 | 7.57 | 7.77 | 7.52 | 7.75 | +0.24 | +3.20% | 2,600 |
| Sep 14, 2026 | 7.12 | 7.85 | 7.12 | 7.51 | +0.15 | +2.04% | 15,400 |
| Sep 11, 2026 | 6.97 | 7.90 | 6.97 | 7.36 | +0.07 | +0.96% | 72,700 |
| Sep 10, 2026 | 7.26 | 7.29 | 7.04 | 7.29 | -0.05 | -0.68% | 2,500 |
| Sep 9, 2026 | 7.22 | 7.34 | 7.10 | 7.34 | +0.01 | +0.14% | 4,100 |
| Sep 8, 2026 | 7.32 | 7.33 | 6.96 | 7.33 | -0.01 | -0.14% | 3,200 |
| Sep 4, 2026 | 7.12 | 7.34 | 6.93 | 7.34 | +0.17 | +2.37% | 2,000 |
| Sep 3, 2026 | 7.16 | 7.17 | 6.90 | 7.17 | 0.00 | 0.00% | 5,600 |
| Sep 2, 2026 | 7.00 | 7.17 | 7.00 | 7.17 | 0.00 | 0.00% | 1,500 |
| Sep 1, 2026 | 6.72 | 7.17 | 6.72 | 7.17 | +0.19 | +2.72% | 2,700 |
| Aug 31, 2026 | 6.80 | 6.98 | 6.80 | 6.98 | +0.09 | +1.31% | 8,500 |
| Aug 28, 2026 | 6.55 | 6.93 | 6.55 | 6.89 | +0.14 | +2.07% | 2,600 |
| Aug 27, 2026 | 6.70 | 6.76 | 6.70 | 6.75 | +0.05 | +0.75% | 3,500 |
| Aug 26, 2026 | 6.79 | 6.79 | 6.65 | 6.70 | -0.27 | -3.87% | 1,900 |
| Aug 25, 2026 | 6.62 | 6.97 | 6.53 | 6.97 | +0.16 | +2.35% | 2,600 |
| Aug 24, 2026 | 6.44 | 6.90 | 6.44 | 6.81 | +0.06 | +0.89% | 4,700 |
| Aug 21, 2026 | 6.22 | 6.87 | 6.22 | 6.75 | +0.38 | +5.97% | 13,000 |
| Aug 20, 2026 | 6.34 | 6.41 | 6.34 | 6.37 | -0.05 | -0.78% | 3,000 |
| Aug 19, 2026 | 6.50 | 6.50 | 6.00 | 6.42 | +0.11 | +1.74% | 9,100 |
| Aug 18, 2026 | 6.37 | 6.37 | 6.07 | 6.31 | -0.27 | -4.10% | 8,900 |
| Aug 17, 2026 | 6.66 | 6.72 | 6.50 | 6.58 | -0.29 | -4.22% | 5,900 |
| Aug 14, 2026 | 5.90 | 6.87 | 5.90 | 6.87 | +0.30 | +4.57% | 8,200 |
65 days, newest first. Daily bars as drawn on the TVGN chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.