5 DAY PERFORMANCE
-14.26%
1 MONTH PERFORMANCE
-13.92%
3 MONTH PERFORMANCE
-51.29%
6 MONTH PERFORMANCE
-71.15%
YEAR-TO-DATE PERFORMANCE
-9.39%
1 YEAR PERFORMANCE
-79.31%
Tevogen Bio Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $0.32 | $0.30 (-5.75%) | $0.32 | $0.30 | 730.96 K | $58.51 M |
| 01/28/2026 | $0.35 | $0.32 (-8.27%) | $0.35 | $0.31 | 487.00 K | $62.18 M |
| 01/27/2026 | $0.33 | $0.34 (2.36%) | $0.34 | $0.33 | 195.60 K | $66.45 M |
| 01/26/2026 | $0.35 | $0.34 (-3.28%) | $0.36 | $0.33 | 239.90 K | $65.96 M |
| 01/23/2026 | $0.36 | $0.35 (-2.26%) | $0.37 | $0.35 | 213.34 K | $68.59 M |
| 01/22/2026 | $0.33 | $0.37 (10.86%) | $0.37 | $0.33 | 363.52 K | $71.67 M |
| 01/21/2026 | $0.32 | $0.33 (4.38%) | $0.33 | $0.32 | 152.70 K | $65.47 M |
| 01/20/2026 | $0.34 | $0.32 (-6.99%) | $0.34 | $0.32 | 351.20 K | $62.38 M |
| 01/16/2026 | $0.33 | $0.34 (0.63%) | $0.34 | $0.32 | 223.73 K | $65.89 M |
| 01/15/2026 | $0.32 | $0.33 (2%) | $0.34 | $0.32 | 518.73 K | $63.98 M |
| 01/14/2026 | $0.33 | $0.32 (-3.67%) | $0.33 | $0.31 | 515.20 K | $62.32 M |
| 01/13/2026 | $0.33 | $0.31 (-3.8%) | $0.33 | $0.31 | 595.44 K | $61.51 M |
| 01/12/2026 | $0.39 | $0.33 (-15.8%) | $0.39 | $0.31 | 1.82 M | $63.71 M |
| 01/09/2026 | $0.40 | $0.39 (-2.75%) | $0.42 | $0.37 | 2.13 M | $76.26 M |
| 01/08/2026 | $0.38 | $0.39 (2.07%) | $0.40 | $0.37 | 556.30 K | $76.45 M |
| 01/07/2026 | $0.36 | $0.39 (8%) | $0.39 | $0.34 | 589.90 K | $75.73 M |
| 01/06/2026 | $0.36 | $0.35 (-4.09%) | $0.37 | $0.34 | 464.90 K | $68.43 M |
| 01/05/2026 | $0.38 | $0.36 (-4.32%) | $0.38 | $0.36 | 502.37 K | $70.37 M |
| 01/02/2026 | $0.34 | $0.36 (7%) | $0.37 | $0.32 | 445.40 K | $71.32 M |
| 12/31/2025 | $0.33 | $0.33 (1.25%) | $0.34 | $0.32 | 716.60 K | $64.91 M |
| 12/30/2025 | $0.34 | $0.34 (-0.12%) | $0.35 | $0.30 | 1.23 M | $66.41 M |
| 12/29/2025 | $0.37 | $0.35 (-6.62%) | $0.37 | $0.34 | 767.82 K | $68.32 M |
| 12/26/2025 | $0.40 | $0.38 (-4.35%) | $0.40 | $0.38 | 313.96 K | $74.63 M |
| 12/24/2025 | $0.40 | $0.40 (-0.65%) | $0.41 | $0.37 | 368.30 K | $77.61 M |
| 12/23/2025 | $0.39 | $0.38 (-4.58%) | $0.40 | $0.37 | 377.35 K | $73.53 M |
| 12/22/2025 | $0.38 | $0.39 (1.34%) | $0.39 | $0.38 | 353.29 K | $75.49 M |
| 12/19/2025 | $0.38 | $0.38 (-0.08%) | $0.40 | $0.37 | 1.05 M | $74.43 M |
| 12/18/2025 | $0.36 | $0.38 (5.17%) | $0.39 | $0.36 | 364.27 K | $74.63 M |
| 12/17/2025 | $0.39 | $0.37 (-5.38%) | $0.39 | $0.37 | 374.88 K | $72.33 M |
| 12/16/2025 | $0.39 | $0.38 (-1.21%) | $0.40 | $0.37 | 475.14 K | $75.28 M |
| 12/15/2025 | $0.40 | $0.40 (-0.43%) | $0.41 | $0.40 | 352.64 K | $78.08 M |
| 12/12/2025 | $0.42 | $0.40 (-3.58%) | $0.43 | $0.39 | 812.64 K | $79.10 M |
| 12/11/2025 | $0.42 | $0.43 (1.3%) | $0.44 | $0.42 | 779.00 K | $84.29 M |
| 12/10/2025 | $0.43 | $0.44 (1.16%) | $0.45 | $0.39 | 1.23 M | $85.82 M |
| 12/09/2025 | $0.44 | $0.45 (3.46%) | $0.47 | $0.42 | 18.33 M | $88.41 M |
| 12/08/2025 | $0.41 | $0.44 (6.92%) | $0.44 | $0.40 | 579.00 K | $85.45 M |
| 12/05/2025 | $0.43 | $0.40 (-7.5%) | $0.45 | $0.40 | 328.07 K | $78.53 M |
| 12/04/2025 | $0.41 | $0.42 (1.66%) | $0.43 | $0.41 | 241.90 K | $82.67 M |
| 12/03/2025 | $0.39 | $0.43 (10.18%) | $0.43 | $0.39 | 259.90 K | $83.82 M |
| 12/02/2025 | $0.41 | $0.39 (-6.69%) | $0.43 | $0.39 | 356.74 K | $75.51 M |
| 12/01/2025 | $0.45 | $0.40 (-10.35%) | $0.45 | $0.40 | 497.83 K | $79.25 M |
| 11/28/2025 | $0.50 | $0.44 (-11.23%) | $0.50 | $0.44 | 328.91 K | $86.45 M |
| 11/26/2025 | $0.44 | $0.48 (10.09%) | $0.50 | $0.44 | 786.50 K | $94.29 M |
| 11/25/2025 | $0.43 | $0.44 (2.05%) | $0.44 | $0.43 | 206.63 K | $86.00 M |
| 11/24/2025 | $0.46 | $0.42 (-6.81%) | $0.46 | $0.42 | 276.01 K | $83.12 M |
| 11/21/2025 | $0.42 | $0.45 (7.79%) | $0.46 | $0.41 | 748.16 K | $88.39 M |
| 11/20/2025 | $0.46 | $0.41 (-10.15%) | $0.47 | $0.41 | 337.80 K | $81.02 M |
| 11/19/2025 | $0.41 | $0.45 (10.36%) | $0.46 | $0.40 | 340.50 K | $88.10 M |
| 11/18/2025 | $0.39 | $0.41 (4.9%) | $0.43 | $0.39 | 553.92 K | $80.20 M |
| 11/17/2025 | $0.42 | $0.39 (-7.88%) | $0.42 | $0.38 | 640.71 K | $75.84 M |
| 11/14/2025 | $0.43 | $0.42 (-2.48%) | $0.44 | $0.42 | 429.32 K | $81.76 M |
| 11/13/2025 | $0.46 | $0.44 (-3.6%) | $0.48 | $0.44 | 265.82 K | $87.10 M |
| 11/12/2025 | $0.48 | $0.47 (-2.98%) | $0.48 | $0.46 | 281.12 K | $91.35 M |
| 11/11/2025 | $0.47 | $0.47 (0.84%) | $0.47 | $0.46 | 198.72 K | $92.13 M |
| 11/10/2025 | $0.50 | $0.48 (-4.46%) | $0.50 | $0.47 | 421.20 K | $88.47 M |
| 11/07/2025 | $0.48 | $0.50 (3.98%) | $0.50 | $0.47 | 945.64 K | $91.97 M |
| 11/06/2025 | $0.55 | $0.47 (-14.43%) | $0.55 | $0.46 | 1.28 M | $86.48 M |
| 11/05/2025 | $0.55 | $0.53 (-5.06%) | $0.65 | $0.51 | 3.00 M | $96.76 M |
| 11/04/2025 | $0.57 | $0.56 (-2.78%) | $0.59 | $0.55 | 345.02 K | $102.31 M |
| 11/03/2025 | $0.63 | $0.59 (-6.38%) | $0.63 | $0.58 | 438.03 K | $108.39 M |
| 10/31/2025 | $0.60 | $0.63 (5.17%) | $0.63 | $0.58 | 331.24 K | $115.74 M |
| 10/30/2025 | $0.60 | $0.60 (0.08%) | $0.63 | $0.59 | 574.50 K | $110.77 M |
| 10/29/2025 | $0.60 | $0.62 (1.84%) | $0.64 | $0.58 | 555.45 K | $113.51 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.
