5 DAY PERFORMANCE
-3.95%
1 MONTH PERFORMANCE
+44.55%
3 MONTH PERFORMANCE
+284.62%
6 MONTH PERFORMANCE
+104.20%
YEAR-TO-DATE PERFORMANCE
+41.75%
1 YEAR PERFORMANCE
-86.89%
Tevogen Bio Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/10/2025 | $1.27 | $1.45 (14.17%) | $1.46 | $1.20 | 1.52 M | $246.75 M |
| 01/08/2025 | $1.55 | $1.29 (-16.77%) | $1.56 | $1.26 | 2.85 M | $219.53 M |
| 01/07/2025 | $1.33 | $1.52 (14.29%) | $1.57 | $1.25 | 3.84 M | $258.67 M |
| 01/06/2025 | $1.14 | $1.35 (18.42%) | $1.37 | $1.11 | 2.91 M | $229.74 M |
| 01/03/2025 | $1.04 | $1.12 (7.69%) | $1.14 | $1.04 | 1.60 M | $190.60 M |
| 01/02/2025 | $1.03 | $1.06 (2.91%) | $1.12 | $1.02 | 945,065 | $180.39 M |
| 12/31/2024 | $1.05 | $1.03 (-1.9%) | $1.09 | $0.99 | 1.48 M | $175.28 M |
| 12/30/2024 | $1.01 | $1.05 (3.96%) | $1.07 | $1.01 | 1.07 M | $178.68 M |
| 12/27/2024 | $1.04 | $1.03 (-0.96%) | $1.07 | $1.00 | 1.19 M | $175.28 M |
| 12/26/2024 | $1.09 | $1.05 (-3.67%) | $1.11 | $1.00 | 2.09 M | $178.68 M |
| 12/24/2024 | $1.02 | $1.07 (4.9%) | $1.27 | $1.00 | 3.61 M | $182.09 M |
| 12/23/2024 | $0.98 | $1.01 (3.07%) | $1.06 | $0.95 | 1.12 M | $171.88 M |
| 12/20/2024 | $0.92 | $1.00 (8.25%) | $1.05 | $0.91 | 1.41 M | $169.49 M |
| 12/19/2024 | $0.91 | $0.96 (6.12%) | $1.00 | $0.87 | 1.38 M | $164.15 M |
| 12/18/2024 | $0.99 | $0.86 (-13.08%) | $0.99 | $0.86 | 1.20 M | $146.38 M |
| 12/17/2024 | $1.03 | $0.96 (-6.8%) | $1.04 | $0.96 | 1.29 M | $163.37 M |
| 12/16/2024 | $0.98 | $1.02 (4.08%) | $1.08 | $0.96 | 1.41 M | $173.58 M |
| 12/13/2024 | $0.99 | $1.00 (1.01%) | $1.02 | $0.97 | 859,211 | $170.17 M |
| 12/12/2024 | $1.02 | $1.01 (-0.98%) | $1.07 | $0.98 | 757,100 | $171.88 M |
| 12/11/2024 | $1.00 | $1.02 (2%) | $1.10 | $0.95 | 1.17 M | $173.58 M |
| 12/10/2024 | $1.05 | $1.00 (-4.99%) | $1.08 | $0.97 | 1.75 M | $169.77 M |
| 12/09/2024 | $1.15 | $1.07 (-6.96%) | $1.17 | $1.06 | 1.14 M | $182.09 M |
| 12/06/2024 | $1.09 | $1.13 (3.67%) | $1.16 | $1.07 | 1.02 M | $192.30 M |
| 12/05/2024 | $1.11 | $1.05 (-5.41%) | $1.13 | $1.01 | 1.87 M | $178.68 M |
| 12/04/2024 | $1.18 | $1.13 (-4.24%) | $1.19 | $1.11 | 1.16 M | $192.30 M |
| 12/03/2024 | $1.15 | $1.18 (2.61%) | $1.23 | $1.11 | 1.05 M | $200.81 M |
| 12/02/2024 | $1.32 | $1.18 (-10.61%) | $1.32 | $1.06 | 3.30 M | $200.81 M |
| 11/29/2024 | $1.39 | $1.31 (-5.76%) | $1.39 | $1.28 | 1.14 M | $222.93 M |
| 11/27/2024 | $1.36 | $1.37 (0.74%) | $1.41 | $1.30 | 1.47 M | $233.14 M |
| 11/26/2024 | $1.42 | $1.34 (-5.63%) | $1.52 | $1.33 | 1.92 M | $228.03 M |
| 11/25/2024 | $1.49 | $1.42 (-4.7%) | $1.49 | $1.38 | 2.08 M | $241.65 M |
| 11/22/2024 | $1.56 | $1.50 (-3.85%) | $1.70 | $1.50 | 2.54 M | $255.26 M |
| 11/21/2024 | $1.40 | $1.64 (17.14%) | $1.70 | $1.36 | 4.28 M | $279.09 M |
| 11/20/2024 | $1.65 | $1.42 (-13.94%) | $1.76 | $1.40 | 20.84 M | $241.65 M |
| 11/19/2024 | $1.29 | $1.36 (5.43%) | $1.38 | $1.26 | 1.77 M | $231.44 M |
| 11/18/2024 | $1.39 | $1.33 (-4.32%) | $1.45 | $1.32 | 1.82 M | $226.33 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 |