5 DAY PERFORMANCE
+0.61%
1 MONTH PERFORMANCE
-12.49%
3 MONTH PERFORMANCE
-28.52%
6 MONTH PERFORMANCE
-29.06%
YEAR-TO-DATE PERFORMANCE
-9.09%
1 YEAR PERFORMANCE
+61.45%
Tevogen Bio Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/22/2025 | $0.90 | $0.94 (4.47%) | $0.94 | $0.89 | 466.01 K | $172.59 M |
| 08/21/2025 | $0.91 | $0.90 (-0.83%) | $0.93 | $0.90 | 224.00 K | $166.69 M |
| 08/20/2025 | $0.93 | $0.92 (-0.66%) | $0.96 | $0.89 | 353.00 K | $169.40 M |
| 08/19/2025 | $0.97 | $0.93 (-3.55%) | $0.97 | $0.91 | 603.20 K | $171.53 M |
| 08/18/2025 | $0.95 | $0.96 (1.98%) | $0.98 | $0.93 | 365.64 K | $177.64 M |
| 08/15/2025 | $0.97 | $0.95 (-2.24%) | $0.99 | $0.94 | 738.70 K | $153.06 M |
| 08/14/2025 | $1.01 | $0.98 (-2.97%) | $1.02 | $0.97 | 704.24 K | $158.18 M |
| 08/13/2025 | $0.96 | $1.01 (5.21%) | $1.10 | $0.94 | 1.40 M | $163.02 M |
| 08/12/2025 | $0.97 | $0.96 (-0.77%) | $1.00 | $0.95 | 558.58 K | $155.35 M |
| 08/11/2025 | $0.90 | $0.98 (8.89%) | $1.02 | $0.87 | 2.50 M | $158.18 M |
| 08/08/2025 | $0.88 | $0.90 (2.1%) | $0.91 | $0.83 | 925.05 K | $145.35 M |
| 08/07/2025 | $0.95 | $0.87 (-8.98%) | $1.01 | $0.86 | 1.70 M | $140.28 M |
| 08/06/2025 | $1.00 | $0.95 (-4.76%) | $1.03 | $0.93 | 2.96 M | $153.72 M |
| 08/05/2025 | $0.99 | $1.00 (1.17%) | $1.40 | $0.98 | 12.95 M | $161.17 M |
| 08/04/2025 | $1.01 | $0.99 (-1.72%) | $1.02 | $0.97 | 282.10 K | $160.21 M |
| 08/01/2025 | $1.00 | $1.00 (-0.01%) | $1.03 | $0.98 | 385.50 K | $161.39 M |
| 07/31/2025 | $1.02 | $0.99 (-3.01%) | $1.03 | $0.98 | 448.11 K | $159.68 M |
| 07/30/2025 | $1.04 | $1.02 (-1.92%) | $1.08 | $1.00 | 896.44 K | $164.64 M |
| 07/29/2025 | $1.10 | $1.04 (-5.45%) | $1.11 | $1.04 | 313.33 K | $167.86 M |
| 07/28/2025 | $1.06 | $1.08 (1.89%) | $1.10 | $1.05 | 438.20 K | $174.32 M |
| 07/25/2025 | $1.07 | $1.06 (-0.93%) | $1.09 | $1.04 | 477.22 K | $171.09 M |
| 07/24/2025 | $1.10 | $1.07 (-2.73%) | $1.10 | $1.07 | 333.80 K | $172.71 M |
| 07/23/2025 | $1.12 | $1.08 (-3.57%) | $1.14 | $1.08 | 667.91 K | $174.32 M |
| 07/22/2025 | $1.14 | $1.11 (-2.63%) | $1.16 | $1.10 | 609.04 K | $179.16 M |
| 07/21/2025 | $1.20 | $1.15 (-4.17%) | $1.22 | $1.13 | 1.00 M | $185.62 M |
| 07/18/2025 | $1.26 | $1.23 (-2.38%) | $1.42 | $1.19 | 3.32 M | $198.53 M |
| 07/17/2025 | $1.23 | $1.24 (0.81%) | $1.28 | $1.21 | 602.70 K | $200.14 M |
| 07/16/2025 | $1.22 | $1.23 (0.82%) | $1.24 | $1.18 | 323.94 K | $198.53 M |
| 07/15/2025 | $1.26 | $1.20 (-4.76%) | $1.26 | $1.20 | 281.41 K | $193.69 M |
| 07/14/2025 | $1.23 | $1.26 (2.44%) | $1.27 | $1.17 | 803.34 K | $203.37 M |
| 07/11/2025 | $1.21 | $1.19 (-1.65%) | $1.23 | $1.18 | 192.00 K | $192.07 M |
| 07/10/2025 | $1.23 | $1.22 (-0.81%) | $1.25 | $1.20 | 226.30 K | $196.92 M |
| 07/09/2025 | $1.23 | $1.24 (0.81%) | $1.25 | $1.22 | 210.90 K | $200.14 M |
| 07/08/2025 | $1.21 | $1.22 (0.83%) | $1.23 | $1.19 | 262.76 K | $196.92 M |
| 07/07/2025 | $1.21 | $1.20 (-0.83%) | $1.24 | $1.19 | 420.30 K | $193.69 M |
| 07/03/2025 | $1.25 | $1.24 (-0.8%) | $1.26 | $1.22 | 142.40 K | $200.14 M |
| 07/02/2025 | $1.24 | $1.25 (0.81%) | $1.27 | $1.22 | 282.90 K | $201.76 M |
| 07/01/2025 | $1.23 | $1.22 (-0.81%) | $1.24 | $1.20 | 313.09 K | $196.92 M |
| 06/30/2025 | $1.25 | $1.25 (0%) | $1.26 | $1.21 | 664.62 K | $201.76 M |
| 06/27/2025 | $1.18 | $1.24 (5.08%) | $1.28 | $1.14 | 1.78 M | $200.14 M |
| 06/26/2025 | $1.18 | $1.18 (0%) | $1.20 | $1.18 | 118.80 K | $190.46 M |
| 06/25/2025 | $1.16 | $1.17 (0.86%) | $1.19 | $1.16 | 189.40 K | $188.85 M |
| 06/24/2025 | $1.16 | $1.18 (1.72%) | $1.22 | $1.16 | 347.50 K | $190.46 M |
| 06/23/2025 | $1.14 | $1.16 (1.75%) | $1.20 | $1.14 | 456.40 K | $187.23 M |
| 06/20/2025 | $1.22 | $1.20 (-1.64%) | $1.24 | $1.19 | 605.20 K | $193.69 M |
| 06/18/2025 | $1.22 | $1.20 (-1.64%) | $1.26 | $1.20 | 371.93 K | $193.69 M |
| 06/17/2025 | $1.27 | $1.22 (-3.94%) | $1.31 | $1.22 | 442.60 K | $196.92 M |
| 06/16/2025 | $1.23 | $1.27 (3.25%) | $1.29 | $1.23 | 421.84 K | $204.99 M |
| 06/13/2025 | $1.23 | $1.24 (0.81%) | $1.27 | $1.23 | 560.45 K | $200.14 M |
| 06/12/2025 | $1.30 | $1.27 (-2.31%) | $1.36 | $1.25 | 586.42 K | $204.99 M |
| 06/11/2025 | $1.23 | $1.34 (8.94%) | $1.34 | $1.23 | 684.90 K | $216.29 M |
| 06/10/2025 | $1.16 | $1.24 (6.9%) | $1.32 | $1.16 | 1.06 M | $200.14 M |
| 06/09/2025 | $1.43 | $1.10 (-23.08%) | $1.43 | $1.09 | 3.66 M | $177.55 M |
| 06/06/2025 | $1.42 | $1.43 (0.7%) | $1.51 | $1.42 | 686.24 K | $230.81 M |
| 06/05/2025 | $1.31 | $1.41 (7.63%) | $1.42 | $1.27 | 1.18 M | $227.58 M |
| 06/04/2025 | $1.31 | $1.30 (-0.76%) | $1.31 | $1.28 | 274.84 K | $209.83 M |
| 06/03/2025 | $1.31 | $1.28 (-2.29%) | $1.33 | $1.24 | 516.48 K | $206.60 M |
| 06/02/2025 | $1.29 | $1.29 (0%) | $1.31 | $1.25 | 324.54 K | $208.22 M |
| 05/30/2025 | $1.33 | $1.29 (-3.01%) | $1.40 | $1.27 | 1.60 M | $208.22 M |
| 05/29/2025 | $1.29 | $1.34 (3.88%) | $1.35 | $1.29 | 416.71 K | $216.29 M |
| 05/28/2025 | $1.29 | $1.31 (1.55%) | $1.34 | $1.27 | 308.10 K | $211.44 M |
| 05/27/2025 | $1.32 | $1.29 (-2.27%) | $1.35 | $1.25 | 754.30 K | $208.22 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.
