-
5 DAY PERFORMANCE
-4.04% -
1 MONTH PERFORMANCE
-7.32% -
3 MONTH PERFORMANCE
-27.76% -
6 MONTH PERFORMANCE
+63.79% -
YEAR-TO-DATE PERFORMANCE
-86.03% -
1 YEAR PERFORMANCE
-90.00%
Longeveron Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $1.85 | $1.89 (2.16%) | $1.92 | $1.82 | 194,750 | $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 |
| 10/23/2024 | $2.04 | $2.22 (8.82%) | $2.24 | $2.01 | 661,400 | $30.25 M |
| 10/22/2024 | $2.03 | $2.05 (0.99%) | $2.07 | $1.97 | 249,800 | $27.94 M |
| 10/21/2024 | $2.19 | $2.09 (-4.57%) | $2.19 | $2.05 | 401,800 | $28.48 M |
| 10/18/2024 | $2.21 | $2.19 (-0.9%) | $2.26 | $2.08 | 297,633 | $29.84 M |
| 10/17/2024 | $1.99 | $2.21 (11.06%) | $2.26 | $1.97 | 877,213 | $30.12 M |
| 10/16/2024 | $1.94 | $2.00 (3.09%) | $2.00 | $1.93 | 456,200 | $27.26 M |
| 10/15/2024 | $1.94 | $1.94 (0%) | $2.02 | $1.90 | 460,500 | $26.44 M |
| 10/14/2024 | $1.82 | $1.94 (6.59%) | $1.98 | $1.80 | 591,600 | $26.44 M |
| 10/11/2024 | $1.78 | $1.79 (0.56%) | $1.83 | $1.76 | 273,900 | $24.39 M |
| 10/10/2024 | $1.80 | $1.78 (-1.11%) | $1.83 | $1.76 | 255,000 | $24.26 M |
| 10/09/2024 | $1.83 | $1.84 (0.55%) | $1.85 | $1.80 | 401,500 | $25.08 M |
| 10/08/2024 | $1.81 | $1.84 (1.66%) | $1.88 | $1.80 | 209,800 | $25.08 M |
| 10/07/2024 | $1.86 | $1.82 (-2.15%) | $1.89 | $1.77 | 300,977 | $24.80 M |
| 10/04/2024 | $1.80 | $1.85 (2.78%) | $1.85 | $1.76 | 458,840 | $25.21 M |
| 10/03/2024 | $1.81 | $1.79 (-1.1%) | $1.85 | $1.77 | 384,500 | $24.39 M |
| 10/02/2024 | $1.86 | $1.81 (-2.69%) | $1.92 | $1.78 | 427,981 | $24.67 M |
| 10/01/2024 | $1.94 | $1.88 (-3.09%) | $1.94 | $1.83 | 451,242 | $25.62 M |
| 09/30/2024 | $1.95 | $1.94 (-0.51%) | $2.00 | $1.93 | 345,467 | $26.44 M |
| 09/27/2024 | $1.97 | $1.99 (1.02%) | $2.05 | $1.97 | 386,000 | $27.12 M |
| 09/26/2024 | $1.92 | $1.97 (2.6%) | $2.00 | $1.92 | 423,010 | $26.85 M |
| 09/25/2024 | $1.98 | $1.95 (-1.52%) | $2.00 | $1.93 | 283,573 | $26.57 M |
| 09/24/2024 | $1.99 | $1.98 (-0.5%) | $2.02 | $1.92 | 363,500 | $26.98 M |
| 09/23/2024 | $2.05 | $2.00 (-2.44%) | $2.09 | $1.98 | 489,600 | $27.26 M |
| 09/20/2024 | $2.08 | $2.04 (-1.92%) | $2.13 | $2.02 | 605,500 | $27.80 M |
| 09/19/2024 | $2.09 | $2.06 (-1.44%) | $2.24 | $2.03 | 619,700 | $28.07 M |
| 09/18/2024 | $2.00 | $2.05 (2.5%) | $2.09 | $1.98 | 517,208 | $27.94 M |
| 09/17/2024 | $2.05 | $2.01 (-1.95%) | $2.10 | $2.00 | 330,400 | $27.39 M |
| 09/16/2024 | $2.07 | $2.06 (-0.48%) | $2.10 | $2.00 | 353,400 | $28.07 M |
| 09/13/2024 | $2.05 | $2.08 (1.46%) | $2.13 | $2.03 | 463,400 | $28.35 M |
| 09/12/2024 | $2.07 | $2.02 (-2.42%) | $2.10 | $1.98 | 370,792 | $27.53 M |
| 09/11/2024 | $2.02 | $2.08 (2.97%) | $2.13 | $2.01 | 504,908 | $28.35 M |
| 09/10/2024 | $2.07 | $2.04 (-1.45%) | $2.10 | $1.97 | 503,200 | $27.80 M |
| 09/09/2024 | $1.96 | $2.07 (5.61%) | $2.13 | $1.95 | 417,500 | $28.21 M |
| 09/06/2024 | $2.14 | $1.97 (-7.94%) | $2.15 | $1.95 | 601,300 | $26.85 M |
| 09/05/2024 | $2.15 | $2.16 (0.47%) | $2.21 | $2.09 | 346,100 | $29.44 M |
| 09/04/2024 | $2.01 | $2.17 (7.96%) | $2.19 | $1.93 | 969,600 | $29.57 M |
| 09/03/2024 | $2.05 | $2.06 (0.49%) | $2.16 | $1.98 | 589,453 | $28.07 M |
| 08/30/2024 | $2.08 | $2.04 (-1.92%) | $2.08 | $1.99 | 367,100 | $27.80 M |
| 08/29/2024 | $2.06 | $2.09 (1.46%) | $2.12 | $1.98 | 494,100 | $28.48 M |
| 08/28/2024 | $2.27 | $2.12 (-6.61%) | $2.31 | $2.04 | 861,000 | $28.89 M |
| 08/27/2024 | $2.32 | $2.28 (-1.72%) | $2.43 | $2.28 | 649,700 | $31.07 M |
| 08/26/2024 | $2.63 | $2.41 (-8.37%) | $2.63 | $2.32 | 1.00 M | $32.84 M |
| 08/23/2024 | $2.58 | $2.57 (-0.39%) | $2.67 | $2.54 | 555,046 | $35.02 M |
| 08/22/2024 | $2.53 | $2.63 (3.95%) | $2.86 | $2.52 | 2.11 M | $35.84 M |