5 DAY PERFORMANCE
-0.59%
1 MONTH PERFORMANCE
-3.98%
3 MONTH PERFORMANCE
-18.36%
6 MONTH PERFORMANCE
-46.69%
YEAR-TO-DATE PERFORMANCE
-2.31%
1 YEAR PERFORMANCE
-79.39%
Longeveron Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/23/2025 | $1.70 | $1.70 (0%) | $1.79 | $1.66 | 253,301 | $23.17 M |
| 01/22/2025 | $1.82 | $1.72 (-5.49%) | $1.83 | $1.72 | 153,200 | $23.44 M |
| 01/21/2025 | $1.71 | $1.77 (3.51%) | $1.81 | $1.68 | 203,731 | $24.12 M |
| 01/17/2025 | $1.75 | $1.70 (-2.86%) | $1.80 | $1.65 | 174,807 | $23.17 M |
| 01/16/2025 | $1.73 | $1.76 (1.73%) | $1.78 | $1.67 | 167,529 | $23.98 M |
| 01/15/2025 | $1.78 | $1.75 (-1.69%) | $1.79 | $1.71 | 285,889 | $23.85 M |
| 01/14/2025 | $1.77 | $1.81 (2.26%) | $1.89 | $1.77 | 271,300 | $24.67 M |
| 01/13/2025 | $1.79 | $1.77 (-1.12%) | $1.80 | $1.72 | 163,627 | $24.12 M |
| 01/10/2025 | $1.81 | $1.79 (-1.1%) | $1.85 | $1.76 | 159,506 | $24.39 M |
| 01/08/2025 | $1.86 | $1.81 (-2.69%) | $1.88 | $1.75 | 284,188 | $24.67 M |
| 01/07/2025 | $2.00 | $1.90 (-5%) | $2.05 | $1.87 | 219,432 | $25.89 M |
| 01/06/2025 | $1.94 | $1.99 (2.58%) | $2.24 | $1.93 | 1.17 M | $27.12 M |
| 01/03/2025 | $1.81 | $1.91 (5.52%) | $1.93 | $1.76 | 334,875 | $26.03 M |
| 01/02/2025 | $1.79 | $1.79 (0%) | $1.81 | $1.70 | 232,281 | $24.39 M |
| 12/31/2024 | $1.78 | $1.73 (-2.81%) | $1.85 | $1.69 | 306,344 | $23.58 M |
| 12/30/2024 | $1.70 | $1.77 (4.12%) | $1.82 | $1.67 | 210,947 | $24.12 M |
| 12/27/2024 | $1.80 | $1.75 (-2.78%) | $1.84 | $1.70 | 299,100 | $23.85 M |
| 12/26/2024 | $1.74 | $1.84 (5.75%) | $1.85 | $1.72 | 250,975 | $25.08 M |
| 12/24/2024 | $1.80 | $1.76 (-2.22%) | $1.80 | $1.66 | 215,000 | $23.98 M |
| 12/23/2024 | $1.63 | $1.77 (8.59%) | $1.83 | $1.63 | 401,830 | $24.12 M |
| 12/20/2024 | $1.59 | $1.65 (3.77%) | $1.72 | $1.59 | 294,482 | $22.49 M |
| 12/19/2024 | $1.65 | $1.60 (-3.03%) | $1.69 | $1.59 | 342,556 | $21.80 M |
| 12/18/2024 | $1.78 | $1.65 (-7.3%) | $1.80 | $1.65 | 502,025 | $22.49 M |
| 12/17/2024 | $1.80 | $1.78 (-1.11%) | $1.84 | $1.75 | 338,764 | $24.26 M |
| 12/16/2024 | $1.87 | $1.82 (-2.67%) | $1.89 | $1.82 | 249,004 | $24.80 M |
| 12/13/2024 | $1.89 | $1.86 (-1.59%) | $1.90 | $1.80 | 181,904 | $25.35 M |
| 12/12/2024 | $1.95 | $1.86 (-4.62%) | $1.95 | $1.85 | 263,600 | $25.35 M |
| 12/11/2024 | $1.97 | $1.96 (-0.51%) | $1.99 | $1.90 | 206,600 | $26.71 M |
| 12/10/2024 | $2.08 | $1.96 (-5.77%) | $2.08 | $1.95 | 204,500 | $26.71 M |
| 12/09/2024 | $2.09 | $2.07 (-0.96%) | $2.12 | $2.01 | 330,933 | $28.21 M |
| 12/06/2024 | $1.96 | $2.08 (6.12%) | $2.15 | $1.85 | 882,100 | $28.35 M |
| 12/05/2024 | $1.99 | $1.88 (-5.53%) | $2.00 | $1.76 | 597,900 | $25.62 M |
| 12/04/2024 | $2.04 | $2.00 (-1.96%) | $2.04 | $1.97 | 312,087 | $27.26 M |
| 12/03/2024 | $2.08 | $2.01 (-3.37%) | $2.10 | $2.00 | 132,547 | $27.39 M |
| 12/02/2024 | $2.05 | $2.06 (0.49%) | $2.11 | $2.03 | 206,405 | $28.07 M |
| 11/29/2024 | $2.06 | $2.05 (-0.49%) | $2.16 | $2.00 | 412,900 | $27.94 M |
| 11/27/2024 | $2.05 | $2.06 (0.49%) | $2.09 | $1.98 | 170,390 | $28.07 M |
| 11/26/2024 | $1.94 | $2.00 (3.09%) | $2.07 | $1.91 | 246,991 | $27.26 M |
| 11/25/2024 | $1.90 | $1.96 (3.16%) | $2.03 | $1.88 | 418,900 | $26.71 M |
| 11/22/2024 | $1.85 | $1.89 (2.16%) | $1.92 | $1.82 | 197,327 | $25.76 M |
| 11/21/2024 | $1.88 | $1.87 (-0.53%) | $1.90 | $1.81 | 269,492 | $25.48 M |
| 11/20/2024 | $1.84 | $1.85 (0.54%) | $1.90 | $1.78 | 299,324 | $25.21 M |
| 11/19/2024 | $1.92 | $1.85 (-3.65%) | $1.92 | $1.74 | 702,338 | $25.21 M |
| 11/18/2024 | $2.00 | $1.93 (-3.5%) | $2.06 | $1.88 | 647,900 | $26.30 M |
| 11/15/2024 | $2.07 | $1.98 (-4.35%) | $2.08 | $1.85 | 383,900 | $26.98 M |
| 11/14/2024 | $2.09 | $2.08 (-0.48%) | $2.12 | $2.00 | 493,700 | $28.35 M |
| 11/13/2024 | $2.18 | $2.12 (-2.75%) | $2.25 | $2.06 | 710,700 | $28.89 M |
| 11/12/2024 | $2.25 | $2.30 (2.22%) | $2.31 | $2.08 | 945,816 | $31.34 M |
| 11/11/2024 | $2.20 | $2.17 (-1.36%) | $2.22 | $2.09 | 358,100 | $29.57 M |
| 11/08/2024 | $2.22 | $2.20 (-0.9%) | $2.24 | $2.15 | 280,859 | $29.98 M |
| 11/07/2024 | $2.15 | $2.20 (2.33%) | $2.26 | $2.14 | 320,000 | $29.98 M |
| 11/06/2024 | $2.27 | $2.15 (-5.29%) | $2.27 | $2.13 | 383,445 | $29.30 M |
| 11/05/2024 | $2.14 | $2.25 (5.14%) | $2.26 | $2.12 | 352,300 | $30.66 M |
| 11/04/2024 | $2.03 | $2.16 (6.4%) | $2.21 | $1.93 | 611,200 | $29.44 M |
| 11/01/2024 | $2.10 | $2.03 (-3.33%) | $2.12 | $2.03 | 379,146 | $27.66 M |
| 10/31/2024 | $2.17 | $2.09 (-3.69%) | $2.17 | $2.05 | 407,100 | $28.48 M |
| 10/30/2024 | $2.16 | $2.16 (0%) | $2.21 | $2.06 | 547,636 | $29.44 M |
| 10/29/2024 | $2.08 | $2.19 (5.29%) | $2.24 | $2.05 | 971,600 | $29.84 M |
| 10/28/2024 | $2.20 | $2.18 (-0.91%) | $2.48 | $2.11 | 4.78 M | $29.71 M |
| 10/25/2024 | $2.10 | $2.21 (5.24%) | $2.22 | $2.09 | 373,542 | $30.12 M |
| 10/24/2024 | $2.19 | $2.07 (-5.48%) | $2.19 | $2.04 | 516,301 | $28.21 M |