-
5 DAY PERFORMANCE
-25.56% -
1 MONTH PERFORMANCE
-22.09% -
3 MONTH PERFORMANCE
+91.43% -
6 MONTH PERFORMANCE
+63.41% -
YEAR-TO-DATE PERFORMANCE
-87.96% -
1 YEAR PERFORMANCE
-87.77%
Tevogen Bio Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $1.39 | $1.33 (-4.32%) | $1.45 | $1.32 | 1.70 M | $205.04 M |
| 11/15/2024 | $1.50 | $1.46 (-2.67%) | $1.57 | $1.37 | 1.31 M | $225.08 M |
| 11/14/2024 | $1.85 | $1.48 (-20%) | $1.85 | $1.46 | 2.14 M | $228.17 M |
| 11/13/2024 | $1.79 | $1.80 (0.56%) | $1.88 | $1.62 | 3.40 M | $277.50 M |
| 11/12/2024 | $1.38 | $1.89 (36.96%) | $1.91 | $1.37 | 7.31 M | $291.38 M |
| 11/11/2024 | $1.31 | $1.39 (6.11%) | $1.47 | $1.24 | 4.90 M | $214.29 M |
| 11/08/2024 | $1.11 | $1.22 (9.91%) | $1.25 | $1.01 | 6.69 M | $188.08 M |
| 11/07/2024 | $1.24 | $1.14 (-8.06%) | $1.39 | $1.03 | 5.58 M | $175.75 M |
| 11/06/2024 | $1.69 | $1.30 (-23.08%) | $1.80 | $1.25 | 7.04 M | $200.42 M |
| 11/05/2024 | $1.94 | $1.72 (-11.34%) | $2.07 | $1.69 | 4.99 M | $265.17 M |
| 11/04/2024 | $2.33 | $1.96 (-15.88%) | $2.36 | $1.90 | 3.86 M | $302.17 M |
| 11/01/2024 | $2.46 | $2.37 (-3.66%) | $2.64 | $2.31 | 4.24 M | $365.38 M |
| 10/31/2024 | $2.52 | $2.53 (0.4%) | $2.57 | $2.21 | 5.56 M | $390.04 M |
| 10/30/2024 | $2.58 | $2.46 (-4.65%) | $2.70 | $2.44 | 3.94 M | $379.25 M |
| 10/29/2024 | $2.76 | $2.55 (-7.61%) | $2.92 | $2.40 | 9.13 M | $393.13 M |
| 10/28/2024 | $2.72 | $2.74 (0.74%) | $2.95 | $2.46 | 11.31 M | $422.42 M |
| 10/25/2024 | $2.49 | $3.05 (22.49%) | $3.09 | $2.40 | 16.95 M | $470.21 M |
| 10/24/2024 | $3.01 | $2.56 (-14.95%) | $3.03 | $2.20 | 46.46 M | $394.67 M |
| 10/23/2024 | $1.89 | $2.48 (31.22%) | $2.97 | $1.87 | 135.36 M | $382.33 M |
| 10/22/2024 | $1.69 | $1.61 (-4.73%) | $1.70 | $1.43 | 7.55 M | $248.21 M |
| 10/21/2024 | $1.91 | $1.80 (-5.76%) | $2.00 | $1.61 | 19.72 M | $277.50 M |
| 10/18/2024 | $1.61 | $1.72 (6.83%) | $2.19 | $1.56 | 101.27 M | $265.17 M |
| 10/17/2024 | $1.49 | $1.38 (-7.38%) | $2.47 | $1.25 | 212.92 M | $212.75 M |
| 10/16/2024 | $1.34 | $1.04 (-22.39%) | $1.43 | $0.97 | 13.89 M | $160.33 M |
| 10/15/2024 | $1.00 | $1.37 (37%) | $1.45 | $0.86 | 60.89 M | $211.21 M |
| 10/14/2024 | $0.86 | $1.09 (27.48%) | $1.31 | $0.74 | 249.54 M | $168.04 M |
| 10/11/2024 | $0.30 | $0.38 (26.53%) | $0.38 | $0.29 | 25.21 M | $58.52 M |
| 10/10/2024 | $0.31 | $0.32 (3.56%) | $0.32 | $0.27 | 17.21 M | $49.38 M |
| 10/09/2024 | $0.30 | $0.26 (-13.57%) | $0.30 | $0.26 | 3.52 M | $39.98 M |
| 10/08/2024 | $0.31 | $0.31 (1.29%) | $0.35 | $0.29 | 1.50 M | $48.39 M |
| 10/07/2024 | $0.28 | $0.32 (14.52%) | $0.32 | $0.28 | 585,438 | $49.26 M |
| 10/04/2024 | $0.30 | $0.28 (-8.4%) | $0.31 | $0.27 | 484,645 | $43.01 M |
| 10/03/2024 | $0.31 | $0.30 (-0.88%) | $0.31 | $0.30 | 121,500 | $46.96 M |
| 10/02/2024 | $0.32 | $0.31 (-3.67%) | $0.33 | $0.30 | 203,900 | $47.38 M |
| 10/01/2024 | $0.37 | $0.30 (-17.24%) | $0.39 | $0.30 | 232,148 | $47.01 M |
| 09/30/2024 | $0.40 | $0.37 (-7.44%) | $0.41 | $0.36 | 165,160 | $56.80 M |
| 09/27/2024 | $0.42 | $0.40 (-4.92%) | $0.42 | $0.38 | 152,530 | $61.36 M |
| 09/26/2024 | $0.42 | $0.41 (-1.7%) | $0.44 | $0.40 | 122,113 | $63.19 M |
| 09/25/2024 | $0.42 | $0.42 (0.45%) | $0.43 | $0.41 | 67,731 | $65.20 M |
| 09/24/2024 | $0.43 | $0.43 (0%) | $0.44 | $0.41 | 120,337 | $66.29 M |
| 09/23/2024 | $0.46 | $0.43 (-6.78%) | $0.46 | $0.42 | 111,700 | $66.11 M |
| 09/20/2024 | $0.44 | $0.46 (4.55%) | $0.47 | $0.42 | 372,213 | $70.92 M |
| 09/19/2024 | $0.46 | $0.44 (-5.36%) | $0.48 | $0.43 | 63,100 | $67.83 M |
| 09/18/2024 | $0.47 | $0.43 (-8.41%) | $0.47 | $0.42 | 40,338 | $66.69 M |
| 09/17/2024 | $0.47 | $0.45 (-4.21%) | $0.50 | $0.43 | 236,100 | $69.41 M |
| 09/16/2024 | $0.49 | $0.46 (-6.46%) | $0.49 | $0.44 | 84,728 | $70.52 M |
| 09/13/2024 | $0.48 | $0.48 (-0.77%) | $0.51 | $0.46 | 305,100 | $73.85 M |
| 09/12/2024 | $0.44 | $0.50 (13.61%) | $0.52 | $0.42 | 250,300 | $76.31 M |
| 09/11/2024 | $0.46 | $0.44 (-4.38%) | $0.46 | $0.41 | 504,706 | $67.66 M |
| 09/10/2024 | $0.43 | $0.45 (4.4%) | $0.45 | $0.42 | 75,205 | $68.80 M |
| 09/09/2024 | $0.42 | $0.42 (-0.33%) | $0.48 | $0.40 | 524,038 | $64.57 M |
| 09/06/2024 | $0.46 | $0.42 (-8%) | $0.46 | $0.41 | 55,190 | $64.87 M |
| 09/05/2024 | $0.49 | $0.45 (-8.35%) | $0.50 | $0.44 | 167,400 | $69.38 M |
| 09/04/2024 | $0.49 | $0.48 (-2.4%) | $0.50 | $0.46 | 109,100 | $73.28 M |
| 09/03/2024 | $0.50 | $0.47 (-5.8%) | $0.51 | $0.47 | 91,332 | $72.61 M |
| 08/30/2024 | $0.50 | $0.52 (3.55%) | $0.53 | $0.48 | 97,600 | $80.46 M |
| 08/29/2024 | $0.51 | $0.50 (-2.22%) | $0.56 | $0.49 | 104,800 | $76.73 M |
| 08/28/2024 | $0.57 | $0.48 (-15.66%) | $0.57 | $0.48 | 99,520 | $74.46 M |
| 08/27/2024 | $0.60 | $0.51 (-14.39%) | $0.60 | $0.50 | 114,633 | $78.53 M |
| 08/26/2024 | $0.61 | $0.54 (-10.56%) | $0.61 | $0.53 | 93,521 | $83.79 M |
| 08/23/2024 | $0.62 | $0.58 (-7.05%) | $0.62 | $0.56 | 145,170 | $89.42 M |
| 08/22/2024 | $0.64 | $0.60 (-6.11%) | $0.64 | $0.58 | 165,227 | $92.64 M |
| 08/21/2024 | $0.62 | $0.62 (-0.32%) | $0.65 | $0.57 | 43,301 | $95.28 M |
| 08/20/2024 | $0.65 | $0.62 (-5.54%) | $0.68 | $0.61 | 51,291 | $95.15 M |
| 08/19/2024 | $0.71 | $0.65 (-8.45%) | $0.71 | $0.60 | 190,501 | $100.21 M |