Tevogen Inc. Stock Price History
Complete retained TVGN closes as the Oracle price feed gives them: each day's close, not split-adjusted. Stock price history is the record of a share's closing price on every trading day, back to the earliest date this site retains. The feed carries no dividends, so no cumulative dividend-reinvested close is held for TVGN.
- 2026-11-06: Close $5.56.
- 2026-09-24: Close $7.56.
- 2026-09-23: Close $7.66.
- 2026-09-22: Close $7.79.
- Available history
- 2025-05-09 to 2026-11-06
- Data captured
Stock Price Chart
Blue: Close
Logarithmic scale.
Session value = that day’s closing price × market volume on the same adjustment basis; an estimate of traded value.
Historical Stock Price — 2026-01-02 to 2026-11-06
| Date | Cumulative dividend-reinvested close | Close | Daily open | Daily high | Daily low | Market volume (shares) | Session value |
|---|---|---|---|---|---|---|---|
| 2026-11-06 | $5.56 | ||||||
| 2026-09-24 | $7.56 | ||||||
| 2026-09-23 | $7.66 | ||||||
| 2026-09-22 | $7.79 | ||||||
| 2026-09-21 | $7.69 | ||||||
| 2026-09-18 | $7.61 | ||||||
| 2026-09-17 | $7.61 | ||||||
| 2026-09-16 | $7.58 | ||||||
| 2026-09-15 | $7.71 | ||||||
| 2026-09-14 | $7.70 | ||||||
| 2026-09-11 | $7.51 | ||||||
| 2026-09-10 | $7.25 | ||||||
| 2026-09-09 | $7.25 | ||||||
| 2026-09-08 | $7.22 | ||||||
| 2026-09-04 | $7.25 | ||||||
| 2026-09-03 | $7.10 | ||||||
| 2026-09-02 | $6.86 | ||||||
| 2026-09-01 | $6.99 | ||||||
| 2026-08-31 | $6.77 | ||||||
| 2026-08-28 | $6.89 | ||||||
| 2026-08-27 | $6.81 | ||||||
| 2026-08-26 | $6.74 | ||||||
| 2026-08-24 | $6.78 | ||||||
| 2026-08-21 | $6.75 | ||||||
| 2026-08-20 | $6.35 | ||||||
| 2026-08-19 | $6.37 | ||||||
| 2026-08-18 | $6.31 | ||||||
| 2026-08-14 | $6.50 | ||||||
| 2026-08-13 | $6.44 | ||||||
| 2026-08-12 | $6.55 | ||||||
| 2026-08-11 | $6.21 | ||||||
| 2026-08-10 | $6.25 | ||||||
| 2026-08-07 | $6.20 | ||||||
| 2026-08-06 | $6.49 | ||||||
| 2026-08-05 | $6.79 | ||||||
| 2026-08-04 | $6.89 | ||||||
| 2026-08-03 | $6.69 | ||||||
| 2026-07-31 | $6.90 | ||||||
| 2026-07-30 | $6.55 | ||||||
| 2026-07-29 | $5.73 | ||||||
| 2026-07-28 | $5.39 | ||||||
| 2026-07-27 | $5.04 | ||||||
| 2026-07-24 | $4.36 | ||||||
| 2026-07-23 | $4.58 | ||||||
| 2026-07-22 | $4.08 | ||||||
| 2026-07-21 | $4.07 | ||||||
| 2026-07-20 | $3.72 | ||||||
| 2026-07-17 | $4.18 | ||||||
| 2026-07-16 | $4.38 | ||||||
| 2026-07-15 | $4.89 | ||||||
| 2026-07-14 | $5.03 | ||||||
| 2026-07-13 | $5.01 | ||||||
| 2026-07-10 | $5.24 | ||||||
| 2026-07-09 | $5.62 | ||||||
| 2026-07-08 | $5.33 | ||||||
| 2026-07-07 | $5.59 | ||||||
| 2026-07-06 | $5.95 | ||||||
| 2026-07-02 | $5.77 | ||||||
| 2026-07-01 | $6.04 | ||||||
| 2026-06-30 | $5.88 | ||||||
| 2026-06-29 | $6.36 | ||||||
| 2026-06-26 | $7.86 | ||||||
| 2026-06-25 | $9.61 | ||||||
| 2026-06-24 | $10.09 | ||||||
| 2026-06-23 | $10.12 | ||||||
| 2026-06-22 | $9.76 | ||||||
| 2026-06-18 | $9.95 | ||||||
| 2026-06-17 | $10.11 | ||||||
| 2026-06-16 | $10.17 | ||||||
| 2026-06-15 | $10.01 | ||||||
| 2026-06-12 | $10.83 | ||||||
| 2026-06-11 | $11.82 | ||||||
| 2026-06-10 | $10.42 | ||||||
| 2026-06-09 | $11.04 | ||||||
| 2026-06-08 | $10.93 | ||||||
| 2026-06-05 | $10.26 | ||||||
| 2026-06-04 | $9.38 | ||||||
| 2026-06-03 | $9.28 | ||||||
| 2026-06-02 | $8.80 | ||||||
| 2026-06-01 | $8.22 | ||||||
| 2026-05-29 | $7.92 | ||||||
| 2026-05-28 | $8.21 | ||||||
| 2026-05-27 | $7.07 | ||||||
| 2026-05-26 | $8.56 | ||||||
| 2026-05-22 | $9.81 | ||||||
| 2026-05-21 | $11.43 | ||||||
| 2026-05-20 | $10.38 | ||||||
| 2026-05-19 | $9.97 | ||||||
| 2026-05-18 | $8.89 | ||||||
| 2026-05-15 | $8.50 | ||||||
| 2026-05-14 | $9.15 | ||||||
| 2026-05-13 | $6.81 | ||||||
| 2026-05-12 | $7.39 | ||||||
| 2026-05-11 | $7.27 | ||||||
| 2026-05-08 | $7.50 | ||||||
| 2026-05-07 | $7.40 | ||||||
| 2026-05-06 | $7.18 | ||||||
| 2026-05-05 | $7.44 | ||||||
| 2026-05-04 | $7.28 | ||||||
| 2026-05-01 | $6.58 | ||||||
| 2026-04-30 | $6.83 | ||||||
| 2026-04-29 | $6.31 | ||||||
| 2026-04-27 | $6.92 | ||||||
| 2026-04-24 | $7.61 | ||||||
| 2026-04-23 | $7.00 | ||||||
| 2026-04-22 | $8.24 | ||||||
| 2026-04-21 | $8.69 | ||||||
| 2026-04-20 | $8.39 | ||||||
| 2026-04-17 | $7.42 | ||||||
| 2026-04-16 | $6.22 | ||||||
| 2026-04-15 | $6.28 | ||||||
| 2026-04-14 | $5.83 | ||||||
| 2026-04-13 | $5.61 | ||||||
| 2026-04-10 | $5.66 | ||||||
| 2026-04-09 | $5.77 | ||||||
| 2026-04-08 | $5.70 | ||||||
| 2026-04-07 | $5.07 | ||||||
| 2026-04-06 | $4.92 | ||||||
| 2026-04-02 | $4.36 | ||||||
| 2026-04-01 | $4.38 | ||||||
| 2026-03-31 | $4.48 | ||||||
| 2026-03-30 | $4.24 | ||||||
| 2026-03-27 | $4.35 | ||||||
| 2026-03-26 | $4.73 | ||||||
| 2026-03-25 | $5.21 | ||||||
| 2026-03-24 | $5.17 | ||||||
| 2026-03-23 | $5.52 | ||||||
| 2026-03-20 | $5.23 | ||||||
| 2026-03-19 | $5.28 | ||||||
| 2026-03-18 | $5.27 | ||||||
| 2026-03-17 | $5.15 | ||||||
| 2026-03-16 | $5.61 | ||||||
| 2026-03-13 | $5.50 | ||||||
| 2026-03-12 | $6.38 | ||||||
| 2026-03-11 | $7.48 | ||||||
| 2026-03-10 | $7.76 | ||||||
| 2026-03-09 | $7.46 | ||||||
| 2026-03-06 | $7.05 | ||||||
| 2026-03-05 | $0.16 | ||||||
| 2026-03-04 | $0.19 | ||||||
| 2026-03-03 | $0.25 | ||||||
| 2026-03-02 | $0.25 | ||||||
| 2026-02-27 | $0.27 | ||||||
| 2026-02-26 | $0.28 | ||||||
| 2026-02-25 | $0.29 | ||||||
| 2026-02-24 | $0.28 | ||||||
| 2026-02-23 | $0.28 | ||||||
| 2026-02-20 | $0.28 | ||||||
| 2026-02-19 | $0.30 | ||||||
| 2026-02-18 | $0.28 | ||||||
| 2026-02-17 | $0.27 | ||||||
| 2026-02-13 | $0.28 | ||||||
| 2026-02-12 | $0.26 | ||||||
| 2026-02-11 | $0.25 | ||||||
| 2026-02-10 | $0.25 | ||||||
| 2026-02-09 | $0.26 | ||||||
| 2026-02-06 | $0.27 | ||||||
| 2026-02-05 | $0.27 | ||||||
| 2026-02-04 | $0.28 | ||||||
| 2026-02-03 | $0.28 | ||||||
| 2026-02-02 | $0.30 | ||||||
| 2026-01-30 | $0.30 | ||||||
| 2026-01-29 | $0.30 | ||||||
| 2026-01-28 | $0.31 | ||||||
| 2026-01-27 | $0.33 | ||||||
| 2026-01-26 | $0.33 | ||||||
| 2026-01-23 | $0.35 | ||||||
| 2026-01-22 | $0.36 | ||||||
| 2026-01-21 | $0.32 | ||||||
| 2026-01-20 | $0.32 | ||||||
| 2026-01-16 | $0.34 | ||||||
| 2026-01-15 | $0.33 | ||||||
| 2026-01-14 | $0.32 | ||||||
| 2026-01-13 | $0.32 | ||||||
| 2026-01-12 | $0.33 | ||||||
| 2026-01-09 | $0.38 | ||||||
| 2026-01-08 | $0.39 | ||||||
| 2026-01-07 | $0.39 | ||||||
| 2026-01-06 | $0.35 | ||||||
| 2026-01-05 | $0.36 | ||||||
| 2026-01-02 | $0.36 |
Similar stocks
| Stock Name | Country | Market Cap | PE Ratio |
|---|---|---|---|
| Instil Bio, Inc. (TIL) | United States | $0.048B | -1.73 |
| LeonaBio, Inc. (LONA) | United States | $0.047B | -0.61 |
| Metagenomi Therapeutics, Inc. (MGX) | United States | $0.044B | -0.48 |
| Inmune Bio, Inc. (INMB) | United States | $0.056B | -2.48 |
| ImageneBio, Inc. (IMA) | United States | $0.056B | -1.31 |
| Scilex Holding Co (SCLX) | United States | $0.042B | -0.14 |
| BioAtla, Inc. (BCAB) | United States | $0.058B | -0.21 |
| EXOZYMES INC. (EXOZ) | United States | $0.058B | |
| MiNK Therapeutics, Inc. (INKT) | United States | $0.063B | -5.37 |
| Eloxx Pharmaceuticals, Inc. (ELOX) | United States | $0.065B |