-
5 DAY PERFORMANCE
-9.73% -
1 MONTH PERFORMANCE
-29.11% -
3 MONTH PERFORMANCE
-49.45% -
6 MONTH PERFORMANCE
-88.54% -
YEAR-TO-DATE PERFORMANCE
-96.68% -
1 YEAR PERFORMANCE
-96.58%
Tevogen Bio Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $0.40 | $0.37 (-7.44%) | $0.41 | $0.36 | 165,160 | $56.89 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 |
| 08/16/2024 | $0.72 | $0.70 (-2.78%) | $0.74 | $0.68 | 154,487 | $107.92 M |
| 08/15/2024 | $0.71 | $0.72 (0.99%) | $0.74 | $0.70 | 47,047 | $110.54 M |
| 08/14/2024 | $0.67 | $0.73 (8.71%) | $0.74 | $0.67 | 216,127 | $111.79 M |
| 08/13/2024 | $0.60 | $0.68 (13.33%) | $0.70 | $0.55 | 104,112 | $104.83 M |
| 08/12/2024 | $0.64 | $0.60 (-5.63%) | $0.67 | $0.60 | 39,700 | $93.12 M |
| 08/09/2024 | $0.61 | $0.64 (5.3%) | $0.70 | $0.58 | 137,376 | $88.33 M |
| 08/08/2024 | $0.53 | $0.61 (16.02%) | $0.65 | $0.50 | 399,520 | $84.32 M |
| 08/07/2024 | $0.50 | $0.61 (21.8%) | $0.74 | $0.48 | 2.34 M | $83.64 M |
| 08/06/2024 | $0.46 | $0.46 (0.24%) | $0.49 | $0.42 | 321,700 | $63.01 M |
| 08/05/2024 | $0.49 | $0.46 (-7.06%) | $0.55 | $0.45 | 267,900 | $62.93 M |
| 08/02/2024 | $0.62 | $0.56 (-9.87%) | $0.64 | $0.56 | 1.58 M | $77.04 M |
| 08/01/2024 | $0.65 | $0.62 (-4.27%) | $0.66 | $0.60 | 167,900 | $104.50 M |
| 07/31/2024 | $0.69 | $0.64 (-6.98%) | $0.69 | $0.63 | 181,343 | $108.05 M |
| 07/30/2024 | $0.68 | $0.65 (-4.41%) | $0.69 | $0.64 | 161,300 | $109.74 M |
| 07/29/2024 | $0.70 | $0.67 (-4.15%) | $0.71 | $0.66 | 247,600 | $113.11 M |
| 07/26/2024 | $0.70 | $0.68 (-2.38%) | $0.70 | $0.67 | 114,935 | $114.80 M |
| 07/25/2024 | $0.72 | $0.69 (-3.79%) | $0.72 | $0.68 | 124,373 | $116.49 M |
| 07/24/2024 | $0.73 | $0.71 (-3.05%) | $0.75 | $0.69 | 93,200 | $119.48 M |
| 07/23/2024 | $0.75 | $0.75 (-0.07%) | $0.77 | $0.70 | 146,448 | $126.60 M |
| 07/22/2024 | $0.81 | $0.77 (-4.48%) | $0.81 | $0.73 | 115,436 | $130.62 M |
| 07/19/2024 | $0.79 | $0.80 (1.15%) | $0.82 | $0.76 | 218,923 | $133.36 M |
| 07/18/2024 | $0.72 | $0.78 (7.64%) | $0.84 | $0.69 | 297,875 | $130.18 M |
| 07/17/2024 | $0.74 | $0.73 (-1.36%) | $0.74 | $0.69 | 80,423 | $121.98 M |
| 07/16/2024 | $0.71 | $0.73 (2.82%) | $0.75 | $0.69 | 113,568 | $121.99 M |
| 07/15/2024 | $0.70 | $0.71 (1.41%) | $0.71 | $0.68 | 69,182 | $118.63 M |
| 07/12/2024 | $0.68 | $0.72 (5.93%) | $0.72 | $0.67 | 125,422 | $119.49 M |
| 07/11/2024 | $0.67 | $0.70 (4.46%) | $0.76 | $0.67 | 860,968 | $116.96 M |
| 07/10/2024 | $0.69 | $0.69 (0%) | $0.69 | $0.67 | 76,601 | $115.31 M |
| 07/09/2024 | $0.68 | $0.67 (-1.05%) | $0.69 | $0.65 | 43,408 | $112.07 M |
| 07/08/2024 | $0.70 | $0.70 (-0.29%) | $0.72 | $0.65 | 177,608 | $116.65 M |
| 07/05/2024 | $0.68 | $0.70 (2.49%) | $0.73 | $0.68 | 73,444 | $116.98 M |
| 07/03/2024 | $0.75 | $0.69 (-7.93%) | $0.75 | $0.68 | 41,902 | $114.62 M |
| 07/02/2024 | $0.70 | $0.71 (1.57%) | $0.75 | $0.70 | 56,486 | $118.82 M |
| 07/01/2024 | $0.74 | $0.73 (-1.08%) | $0.78 | $0.70 | 135,706 | $122.33 M |