5 DAY PERFORMANCE
+3.73%
1 MONTH PERFORMANCE
-35.52%
3 MONTH PERFORMANCE
-76.21%
6 MONTH PERFORMANCE
-80.38%
YEAR-TO-DATE PERFORMANCE
-67.00%
1 YEAR PERFORMANCE
-79.98%
Longeveron Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $1.78 | $1.67 (-6.18%) | $1.80 | $1.58 | 80.81 K | $5.24 M |
| 10/29/2026 | $1.75 | $1.75 (0%) | $1.83 | $1.73 | 64.78 K | $5.49 M |
| 10/28/2026 | $1.74 | $1.78 (2.3%) | $1.83 | $1.70 | 84.88 K | $5.59 M |
| 10/27/2026 | $1.62 | $1.73 (6.79%) | $1.76 | $1.62 | 90.74 K | $5.43 M |
| 10/26/2026 | $1.55 | $1.61 (3.87%) | $1.86 | $1.50 | 91.20 K | $5.05 M |
| 10/23/2026 | $1.58 | $1.60 (1.27%) | $1.68 | $1.48 | 64.40 K | $5.02 M |
| 10/22/2026 | $1.41 | $1.59 (12.77%) | $1.64 | $1.41 | 73.53 K | $4.99 M |
| 10/21/2026 | $1.49 | $1.43 (-4.03%) | $1.53 | $1.42 | 82.15 K | $4.49 M |
| 10/20/2026 | $1.40 | $1.50 (7.14%) | $1.52 | $1.36 | 50.61 K | $4.71 M |
| 10/19/2026 | $1.40 | $1.39 (-0.71%) | $1.51 | $1.31 | 56.40 K | $4.36 M |
| 10/16/2026 | $1.47 | $1.39 (-5.44%) | $1.49 | $1.36 | 66.06 K | $4.36 M |
| 10/15/2026 | $1.68 | $1.50 (-10.71%) | $1.71 | $1.37 | 150.41 K | $4.71 M |
| 10/14/2026 | $2.11 | $1.73 (-18.01%) | $2.11 | $1.69 | 158.74 K | $5.43 M |
| 10/13/2026 | $2.42 | $2.15 (-11.16%) | $2.44 | $2.14 | 60.52 K | $6.75 M |
| 10/12/2026 | $2.49 | $2.45 (-1.61%) | $2.55 | $2.42 | 34.90 K | $7.69 M |
| 10/09/2026 | $2.40 | $2.48 (3.33%) | $2.60 | $2.34 | 58.46 K | $7.78 M |
| 10/08/2026 | $2.45 | $2.37 (-3.27%) | $2.57 | $2.32 | 77.30 K | $7.44 M |
| 10/07/2026 | $2.33 | $2.44 (4.72%) | $2.48 | $2.33 | 58.12 K | $7.66 M |
| 10/06/2026 | $2.50 | $2.35 (-6%) | $2.50 | $2.34 | 83.79 K | $7.37 M |
| 10/05/2026 | $2.59 | $2.51 (-3.09%) | $2.69 | $2.51 | 44.20 K | $7.88 M |
| 10/02/2026 | $2.56 | $2.58 (0.78%) | $2.68 | $2.54 | 20.81 K | $8.10 M |
| 10/01/2026 | $2.72 | $2.59 (-4.78%) | $2.74 | $2.52 | 72.96 K | $8.13 M |
| 09/30/2026 | $2.73 | $2.69 (-1.47%) | $2.80 | $2.61 | 55.00 K | $8.44 M |
| 09/29/2026 | $2.68 | $2.72 (1.49%) | $2.74 | $2.60 | 55.20 K | $8.53 M |
| 09/28/2026 | $2.79 | $2.63 (-5.73%) | $2.79 | $2.62 | 102.03 K | $8.25 M |
| 09/25/2026 | $2.89 | $2.81 (-2.77%) | $2.95 | $2.76 | 50.53 K | $8.82 M |
| 09/24/2026 | $2.54 | $2.91 (14.57%) | $2.97 | $2.50 | 172.84 K | $9.13 M |
| 09/23/2026 | $2.68 | $2.60 (-2.99%) | $2.76 | $2.53 | 62.31 K | $8.16 M |
| 09/22/2026 | $2.47 | $2.72 (10.12%) | $2.83 | $2.32 | 233.99 K | $8.53 M |
| 09/21/2026 | $2.49 | $2.45 (-1.61%) | $2.54 | $2.33 | 171.73 K | $7.69 M |
| 09/18/2026 | $2.80 | $2.49 (-11.07%) | $2.80 | $2.30 | 527.17 K | $7.81 M |
| 09/17/2026 | $3.23 | $2.71 (-16.1%) | $3.35 | $2.70 | 1.44 M | $8.50 M |
| 09/16/2026 | $6.83 | $6.68 (-2.2%) | $7.15 | $6.52 | 316.65 K | $20.96 M |
| 09/15/2026 | $6.89 | $6.86 (-0.44%) | $7.10 | $6.65 | 44.38 K | $21.53 M |
| 09/14/2026 | $7.20 | $6.92 (-3.89%) | $7.60 | $6.92 | 61.88 K | $21.71 M |
| 09/11/2026 | $6.79 | $7.33 (7.95%) | $7.36 | $6.64 | 68.15 K | $23.00 M |
| 09/10/2026 | $6.52 | $6.64 (1.84%) | $6.80 | $6.50 | 59.60 K | $20.83 M |
| 09/09/2026 | $6.58 | $6.58 (0%) | $6.75 | $6.51 | 29.57 K | $20.65 M |
| 09/08/2026 | $6.78 | $6.65 (-1.92%) | $6.90 | $6.56 | 50.15 K | $20.87 M |
| 09/04/2026 | $6.54 | $6.81 (4.13%) | $6.88 | $6.53 | 41.24 K | $21.37 M |
| 09/03/2026 | $6.82 | $6.58 (-3.52%) | $7.04 | $6.55 | 43.96 K | $20.65 M |
| 09/02/2026 | $6.67 | $6.78 (1.65%) | $6.95 | $6.65 | 36.04 K | $21.27 M |
| 09/01/2026 | $6.86 | $6.75 (-1.6%) | $7.05 | $6.61 | 32.52 K | $21.18 M |
| 08/31/2026 | $6.75 | $6.90 (2.22%) | $7.30 | $6.51 | 106.93 K | $21.65 M |
| 08/28/2026 | $6.80 | $6.72 (-1.18%) | $7.25 | $6.55 | 79.80 K | $21.09 M |
| 08/27/2026 | $7.06 | $6.80 (-3.68%) | $7.28 | $6.59 | 130.24 K | $21.34 M |
| 08/26/2026 | $6.86 | $7.03 (2.48%) | $7.40 | $6.76 | 66.60 K | $22.06 M |
| 08/25/2026 | $7.30 | $6.80 (-6.85%) | $7.35 | $6.50 | 159.22 K | $21.34 M |
| 08/24/2026 | $8.50 | $8.38 (-1.41%) | $8.70 | $8.05 | 93.96 K | $26.29 M |
| 08/21/2026 | $8.60 | $8.45 (-1.74%) | $8.70 | $8.23 | 77.05 K | $26.51 M |
| 08/20/2026 | $8.40 | $8.28 (-1.43%) | $8.90 | $8.18 | 61.87 K | $25.98 M |
| 08/19/2026 | $8.12 | $8.22 (1.23%) | $8.80 | $8.00 | 110.93 K | $25.79 M |
| 08/18/2026 | $8.00 | $7.87 (-1.63%) | $8.30 | $7.66 | 50.49 K | $24.69 M |
| 08/17/2026 | $7.50 | $8.20 (9.33%) | $8.40 | $7.40 | 122.65 K | $25.73 M |
| 08/14/2026 | $7.02 | $7.40 (5.41%) | $7.55 | $7.00 | 29.88 K | $23.22 M |
| 08/13/2026 | $6.70 | $6.98 (4.18%) | $7.30 | $6.70 | 53.47 K | $21.90 M |
| 08/12/2026 | $7.15 | $7.47 (4.48%) | $7.90 | $7.05 | 92.29 K | $23.44 M |
| 08/11/2026 | $7.40 | $6.92 (-6.49%) | $7.88 | $6.82 | 91.41 K | $21.71 M |
| 08/10/2026 | $7.70 | $7.36 (-4.42%) | $7.98 | $7.21 | 52.18 K | $23.09 M |
| 08/07/2026 | $7.77 | $7.66 (-1.42%) | $8.00 | $7.50 | 41.78 K | $24.04 M |
| 08/06/2026 | $7.56 | $7.74 (2.38%) | $7.90 | $7.50 | 22.06 K | $24.29 M |
| 08/05/2026 | $7.50 | $7.27 (-3.07%) | $7.83 | $7.20 | 22.93 K | $22.81 M |
| 08/04/2026 | $7.50 | $7.42 (-1.07%) | $8.00 | $7.35 | 77.80 K | $23.28 M |
| 08/03/2026 | $7.20 | $7.32 (1.67%) | $7.57 | $7.10 | 29.35 K | $22.97 M |
| 07/31/2026 | $7.00 | $7.02 (0.29%) | $7.68 | $6.85 | 65.32 K | $22.03 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
