5 DAY PERFORMANCE
-1.23%
1 MONTH PERFORMANCE
-10.09%
3 MONTH PERFORMANCE
-34.23%
6 MONTH PERFORMANCE
-58.65%
YEAR-TO-DATE PERFORMANCE
-4.85%
1 YEAR PERFORMANCE
+1.03%
Tevogen Bio Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $1.01 | $0.98 (-3.13%) | $1.06 | $0.96 | 1.53 M | $151.81 M |
| 04/30/2025 | $0.99 | $1.03 (4.04%) | $1.08 | $0.93 | 2.33 M | $151.07 M |
| 04/29/2025 | $1.10 | $1.01 (-8.18%) | $1.10 | $0.96 | 12.44 M | $148.14 M |
| 04/28/2025 | $0.99 | $0.94 (-5.31%) | $1.01 | $0.92 | 7.54 M | $137.49 M |
| 04/25/2025 | $1.00 | $0.99 (-0.62%) | $1.01 | $0.97 | 283,248 | $145.53 M |
| 04/24/2025 | $1.02 | $1.01 (-0.98%) | $1.02 | $0.97 | 220,000 | $148.14 M |
| 04/23/2025 | $0.96 | $1.02 (6.25%) | $1.03 | $0.96 | 322,900 | $149.61 M |
| 04/22/2025 | $0.97 | $0.97 (-0.09%) | $0.99 | $0.94 | 247,700 | $142.14 M |
| 04/21/2025 | $0.96 | $0.93 (-2.89%) | $0.97 | $0.91 | 313,712 | $136.74 M |
| 04/17/2025 | $1.01 | $0.98 (-3.01%) | $1.03 | $0.92 | 537,100 | $143.68 M |
| 04/16/2025 | $1.02 | $1.02 (0%) | $1.05 | $0.99 | 508,945 | $149.61 M |
| 04/15/2025 | $1.05 | $1.05 (0%) | $1.13 | $1.01 | 746,246 | $154.01 M |
| 04/14/2025 | $1.07 | $1.05 (-1.87%) | $1.08 | $1.01 | 407,300 | $154.01 M |
| 04/11/2025 | $1.04 | $1.08 (3.85%) | $1.11 | $0.98 | 686,400 | $158.41 M |
| 04/10/2025 | $1.07 | $1.00 (-6.54%) | $1.08 | $0.98 | 477,100 | $146.67 M |
| 04/09/2025 | $0.97 | $1.12 (15.46%) | $1.25 | $0.93 | 2.48 M | $164.27 M |
| 04/08/2025 | $1.03 | $0.96 (-6.8%) | $1.05 | $0.96 | 305,607 | $140.81 M |
| 04/07/2025 | $0.96 | $1.03 (7.29%) | $1.05 | $0.93 | 313,300 | $151.07 M |
| 04/04/2025 | $1.00 | $1.01 (1%) | $1.02 | $0.89 | 742,749 | $148.14 M |
| 04/03/2025 | $1.05 | $1.00 (-4.76%) | $1.08 | $1.00 | 538,600 | $146.67 M |
| 04/02/2025 | $1.08 | $1.07 (-0.93%) | $1.11 | $1.04 | 167,100 | $156.94 M |
| 04/01/2025 | $1.11 | $1.09 (-1.8%) | $1.12 | $1.08 | 196,700 | $159.87 M |
| 03/31/2025 | $1.17 | $1.08 (-7.69%) | $1.18 | $1.08 | 469,332 | $158.41 M |
| 03/28/2025 | $1.22 | $1.20 (-1.64%) | $1.22 | $1.18 | 239,307 | $204.21 M |
| 03/27/2025 | $1.19 | $1.20 (0.84%) | $1.20 | $1.13 | 229,413 | $204.21 M |
| 03/26/2025 | $1.24 | $1.17 (-5.65%) | $1.26 | $1.17 | 303,700 | $199.10 M |
| 03/25/2025 | $1.25 | $1.23 (-1.6%) | $1.25 | $1.19 | 337,745 | $209.31 M |
| 03/24/2025 | $1.14 | $1.24 (8.77%) | $1.24 | $1.14 | 416,500 | $211.02 M |
| 03/21/2025 | $1.18 | $1.14 (-3.39%) | $1.18 | $1.11 | 465,507 | $194.00 M |
| 03/20/2025 | $1.15 | $1.17 (1.74%) | $1.17 | $1.12 | 231,600 | $199.10 M |
| 03/19/2025 | $1.16 | $1.14 (-1.72%) | $1.17 | $1.12 | 167,412 | $194.00 M |
| 03/18/2025 | $1.16 | $1.15 (-0.86%) | $1.16 | $1.12 | 193,900 | $195.70 M |
| 03/17/2025 | $1.11 | $1.16 (4.5%) | $1.16 | $1.08 | 869,423 | $197.40 M |
| 03/14/2025 | $1.12 | $1.17 (4.46%) | $1.18 | $1.12 | 213,935 | $199.10 M |
| 03/13/2025 | $1.12 | $1.11 (-0.89%) | $1.21 | $1.08 | 602,700 | $188.89 M |
| 03/12/2025 | $1.08 | $1.11 (2.78%) | $1.13 | $1.05 | 627,525 | $188.89 M |
| 03/11/2025 | $1.06 | $1.07 (0.94%) | $1.09 | $1.02 | 364,148 | $182.09 M |
| 03/10/2025 | $1.14 | $1.06 (-7.02%) | $1.16 | $1.05 | 628,600 | $180.39 M |
| 03/07/2025 | $1.14 | $1.14 (0%) | $1.19 | $1.07 | 539,300 | $194.00 M |
| 03/06/2025 | $1.19 | $1.10 (-7.56%) | $1.19 | $1.06 | 736,700 | $187.19 M |
| 03/05/2025 | $1.28 | $1.19 (-7.03%) | $1.30 | $1.16 | 771,120 | $202.51 M |
| 03/04/2025 | $1.20 | $1.27 (5.83%) | $1.41 | $1.19 | 1.75 M | $216.12 M |
| 03/03/2025 | $1.28 | $1.18 (-7.81%) | $1.32 | $1.18 | 779,200 | $200.81 M |
| 02/28/2025 | $1.24 | $1.28 (3.23%) | $1.29 | $1.19 | 445,712 | $217.82 M |
| 02/27/2025 | $1.26 | $1.25 (-0.79%) | $1.32 | $1.25 | 317,012 | $212.72 M |
| 02/26/2025 | $1.21 | $1.24 (2.48%) | $1.27 | $1.21 | 338,400 | $211.02 M |
| 02/25/2025 | $1.30 | $1.20 (-7.69%) | $1.32 | $1.20 | 659,416 | $204.21 M |
| 02/24/2025 | $1.42 | $1.32 (-7.04%) | $1.42 | $1.30 | 481,521 | $224.63 M |
| 02/21/2025 | $1.54 | $1.42 (-7.79%) | $1.54 | $1.39 | 835,300 | $241.65 M |
| 02/20/2025 | $1.55 | $1.55 (0%) | $1.57 | $1.51 | 561,200 | $263.77 M |
| 02/19/2025 | $1.61 | $1.57 (-2.48%) | $1.63 | $1.55 | 525,439 | $267.17 M |
| 02/18/2025 | $1.60 | $1.63 (1.87%) | $1.67 | $1.58 | 705,000 | $277.38 M |
| 02/14/2025 | $1.55 | $1.58 (1.94%) | $1.58 | $1.48 | 1.18 M | $268.88 M |
| 02/13/2025 | $1.63 | $1.56 (-4.29%) | $1.69 | $1.52 | 1.12 M | $265.47 M |
| 02/12/2025 | $1.51 | $1.66 (9.93%) | $1.66 | $1.48 | 1.14 M | $282.49 M |
| 02/11/2025 | $1.56 | $1.54 (-1.28%) | $1.59 | $1.52 | 438,200 | $262.07 M |
| 02/10/2025 | $1.46 | $1.55 (6.16%) | $1.59 | $1.43 | 1.39 M | $263.77 M |
| 02/07/2025 | $1.43 | $1.47 (2.8%) | $1.50 | $1.39 | 1.08 M | $250.16 M |
| 02/06/2025 | $1.45 | $1.42 (-2.07%) | $1.50 | $1.39 | 661,032 | $241.65 M |
| 02/05/2025 | $1.47 | $1.48 (0.68%) | $1.51 | $1.45 | 613,297 | $251.86 M |
| 02/04/2025 | $1.46 | $1.47 (0.68%) | $1.54 | $1.40 | 1.25 M | $250.16 M |
| 02/03/2025 | $1.42 | $1.46 (2.82%) | $1.56 | $1.40 | 1.78 M | $248.45 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.
