5 DAY PERFORMANCE
-4.00%
1 MONTH PERFORMANCE
+12.00%
3 MONTH PERFORMANCE
+9.09%
6 MONTH PERFORMANCE
-17.24%
YEAR-TO-DATE PERFORMANCE
-2.89%
1 YEAR PERFORMANCE
-3.45%
Longeveron Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
04/30/2025 | $1.64 | $1.68 (2.44%) | $1.69 | $1.56 | 97,964 | $25.02 M |
04/29/2025 | $1.64 | $1.60 (-2.44%) | $1.66 | $1.57 | 44,003 | $23.82 M |
04/28/2025 | $1.83 | $1.65 (-9.84%) | $1.83 | $1.61 | 141,535 | $24.57 M |
04/25/2025 | $1.67 | $1.75 (4.79%) | $1.75 | $1.62 | 156,727 | $26.06 M |
04/24/2025 | $1.64 | $1.63 (-0.61%) | $1.67 | $1.57 | 139,532 | $24.27 M |
04/23/2025 | $1.55 | $1.61 (3.87%) | $1.61 | $1.54 | 134,207 | $23.97 M |
04/22/2025 | $1.55 | $1.56 (0.65%) | $1.56 | $1.45 | 109,666 | $23.23 M |
04/21/2025 | $1.48 | $1.52 (2.7%) | $1.55 | $1.46 | 70,224 | $22.63 M |
04/17/2025 | $1.43 | $1.46 (2.1%) | $1.49 | $1.37 | 86,658 | $21.74 M |
04/16/2025 | $1.51 | $1.41 (-6.62%) | $1.51 | $1.38 | 60,116 | $20.99 M |
04/15/2025 | $1.44 | $1.46 (1.39%) | $1.51 | $1.43 | 59,027 | $21.74 M |
04/14/2025 | $1.49 | $1.45 (-2.68%) | $1.49 | $1.39 | 41,693 | $21.59 M |
04/11/2025 | $1.35 | $1.49 (10.37%) | $1.49 | $1.29 | 236,204 | $22.19 M |
04/10/2025 | $1.34 | $1.35 (0.75%) | $1.39 | $1.26 | 64,700 | $20.10 M |
04/09/2025 | $1.22 | $1.37 (12.3%) | $1.40 | $1.20 | 195,237 | $20.40 M |
04/08/2025 | $1.45 | $1.26 (-13.1%) | $1.45 | $1.20 | 185,920 | $18.76 M |
04/07/2025 | $1.38 | $1.35 (-2.17%) | $1.46 | $1.27 | 141,325 | $20.10 M |
04/04/2025 | $1.41 | $1.40 (-0.71%) | $1.43 | $1.30 | 143,169 | $20.85 M |
04/03/2025 | $1.51 | $1.45 (-3.97%) | $1.59 | $1.44 | 85,345 | $21.59 M |
04/02/2025 | $1.51 | $1.56 (3.31%) | $1.59 | $1.51 | 40,400 | $23.23 M |
04/01/2025 | $1.57 | $1.50 (-4.46%) | $1.62 | $1.49 | 133,805 | $22.34 M |
03/31/2025 | $1.58 | $1.55 (-1.9%) | $1.59 | $1.44 | 167,322 | $23.08 M |
03/28/2025 | $1.73 | $1.58 (-8.67%) | $1.76 | $1.54 | 203,749 | $23.53 M |
03/27/2025 | $1.72 | $1.70 (-1.16%) | $1.80 | $1.67 | 153,700 | $25.31 M |
03/26/2025 | $1.80 | $1.72 (-4.44%) | $1.80 | $1.71 | 79,933 | $25.61 M |
03/25/2025 | $1.90 | $1.78 (-6.32%) | $1.90 | $1.76 | 98,875 | $26.50 M |
03/24/2025 | $1.90 | $1.86 (-2.11%) | $1.92 | $1.80 | 219,722 | $27.70 M |
03/21/2025 | $1.77 | $1.85 (4.52%) | $1.85 | $1.75 | 161,000 | $27.55 M |
03/20/2025 | $1.70 | $1.76 (3.53%) | $1.88 | $1.68 | 628,300 | $26.21 M |
03/19/2025 | $1.65 | $1.71 (3.64%) | $1.75 | $1.62 | 97,600 | $25.46 M |
03/18/2025 | $1.72 | $1.65 (-4.07%) | $1.73 | $1.65 | 55,698 | $24.57 M |
03/17/2025 | $1.68 | $1.72 (2.38%) | $1.75 | $1.66 | 122,410 | $25.61 M |
03/14/2025 | $1.68 | $1.69 (0.6%) | $1.70 | $1.62 | 82,000 | $25.16 M |
03/13/2025 | $1.71 | $1.64 (-4.09%) | $1.74 | $1.61 | 120,910 | $24.42 M |
03/12/2025 | $1.55 | $1.70 (9.68%) | $1.76 | $1.53 | 492,216 | $25.31 M |
03/11/2025 | $1.51 | $1.55 (2.65%) | $1.62 | $1.40 | 610,009 | $23.08 M |
03/10/2025 | $1.50 | $1.47 (-2%) | $1.51 | $1.41 | 184,100 | $21.89 M |
03/07/2025 | $1.47 | $1.51 (2.72%) | $1.56 | $1.41 | 184,185 | $22.48 M |
03/06/2025 | $1.37 | $1.44 (5.11%) | $1.51 | $1.34 | 241,400 | $21.44 M |
03/05/2025 | $1.33 | $1.40 (5.26%) | $1.43 | $1.32 | 129,146 | $20.85 M |
03/04/2025 | $1.29 | $1.33 (3.1%) | $1.38 | $1.23 | 344,400 | $19.80 M |
03/03/2025 | $1.58 | $1.38 (-12.66%) | $1.67 | $1.33 | 2.01 M | $20.55 M |
02/28/2025 | $1.53 | $1.52 (-0.65%) | $1.56 | $1.45 | 3.83 M | $22.63 M |
02/27/2025 | $1.48 | $1.53 (3.38%) | $1.58 | $1.48 | 78,114 | $22.78 M |
02/26/2025 | $1.48 | $1.51 (2.03%) | $1.53 | $1.46 | 65,166 | $22.48 M |
02/25/2025 | $1.51 | $1.48 (-1.99%) | $1.56 | $1.45 | 141,296 | $22.04 M |
02/24/2025 | $1.56 | $1.51 (-3.21%) | $1.61 | $1.48 | 130,400 | $22.48 M |
02/21/2025 | $1.63 | $1.56 (-4.29%) | $1.66 | $1.53 | 102,623 | $23.23 M |
02/20/2025 | $1.65 | $1.64 (-0.61%) | $1.71 | $1.60 | 114,221 | $24.42 M |
02/19/2025 | $1.61 | $1.66 (3.11%) | $1.68 | $1.58 | 95,780 | $24.72 M |
02/18/2025 | $1.80 | $1.58 (-12.22%) | $1.85 | $1.53 | 563,416 | $23.53 M |
02/14/2025 | $1.60 | $1.67 (4.37%) | $1.71 | $1.60 | 189,400 | $24.87 M |
02/13/2025 | $1.60 | $1.57 (-1.88%) | $1.60 | $1.51 | 107,977 | $23.38 M |
02/12/2025 | $1.44 | $1.57 (9.03%) | $1.62 | $1.44 | 172,500 | $23.38 M |
02/11/2025 | $1.48 | $1.46 (-1.35%) | $1.48 | $1.43 | 97,800 | $21.74 M |
02/10/2025 | $1.51 | $1.48 (-1.99%) | $1.52 | $1.45 | 150,744 | $22.04 M |
02/07/2025 | $1.61 | $1.52 (-5.59%) | $1.71 | $1.48 | 121,319 | $22.63 M |
02/06/2025 | $1.53 | $1.61 (5.23%) | $1.61 | $1.51 | 137,000 | $23.97 M |
02/05/2025 | $1.52 | $1.55 (1.97%) | $1.58 | $1.47 | 147,525 | $23.08 M |
02/04/2025 | $1.45 | $1.50 (3.45%) | $1.54 | $1.45 | 112,890 | $22.34 M |
02/03/2025 | $1.50 | $1.47 (-2%) | $1.50 | $1.38 | 271,275 | $21.89 M |