-
5 DAY PERFORMANCE
-0.33% -
1 MONTH PERFORMANCE
-39.88% -
3 MONTH PERFORMANCE
+177.79% -
6 MONTH PERFORMANCE
+50.38%
Tevogen Bio Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $0.05 | $0.06 (9.11%) | $0.06 | $0.05 | 63,862 | $255.26 M |
| 11/21/2024 | $0.06 | $0.06 (-12.7%) | $0.06 | $0.04 | 49,400 | $279.09 M |
| 11/20/2024 | $0.08 | $0.06 (-31.08%) | $0.08 | $0.04 | 85,318 | $241.65 M |
| 11/19/2024 | $0.05 | $0.06 (8.97%) | $0.06 | $0.05 | 8,839 | $231.44 M |
| 11/18/2024 | $0.07 | $0.06 (-13.38%) | $0.07 | $0.05 | 27,960 | $226.33 M |
| 11/15/2024 | $0.06 | $0.06 (6%) | $0.07 | $0.05 | 29,036 | $225.08 M |
| 11/14/2024 | $0.06 | $0.06 (-0.17%) | $0.07 | $0.06 | 52,732 | $228.17 M |
| 11/13/2024 | $0.07 | $0.06 (-12%) | $0.07 | $0.06 | 90,468 | $277.50 M |
| 11/12/2024 | $0.06 | $0.05 (-3.09%) | $0.07 | $0.05 | 71,574 | $291.38 M |
| 11/11/2024 | $0.06 | $0.06 (-1.67%) | $0.06 | $0.04 | 126,512 | $214.29 M |
| 11/08/2024 | $0.07 | $0.06 (-13.76%) | $0.07 | $0.04 | 94,894 | $188.08 M |
| 11/07/2024 | $0.07 | $0.06 (-10.36%) | $0.08 | $0.04 | 305,499 | $175.75 M |
| 11/06/2024 | $0.08 | $0.05 (-38.48%) | $0.09 | $0.04 | 179,053 | $200.42 M |
| 11/05/2024 | $0.09 | $0.08 (-6.76%) | $0.09 | $0.08 | 32,868 | $265.17 M |
| 11/04/2024 | $0.11 | $0.10 (-10%) | $0.11 | $0.09 | 65,134 | $302.17 M |
| 11/01/2024 | $0.10 | $0.10 (9.38%) | $0.11 | $0.09 | 70,946 | $365.38 M |
| 10/31/2024 | $0.09 | $0.09 (3.22%) | $0.11 | $0.08 | 192,199 | $390.04 M |
| 10/30/2024 | $0.09 | $0.09 (1.88%) | $0.11 | $0.08 | 110,884 | $379.25 M |
| 10/29/2024 | $0.10 | $0.10 (-1.1%) | $0.13 | $0.09 | 242,202 | $393.13 M |
| 10/28/2024 | $0.14 | $0.09 (-34.55%) | $0.14 | $0.09 | 408,403 | $422.42 M |
| 10/25/2024 | $0.15 | $0.11 (-26.55%) | $0.15 | $0.08 | 264,776 | $470.21 M |
| 10/24/2024 | $0.14 | $0.09 (-36%) | $0.14 | $0.08 | 224,800 | $394.67 M |
| 10/23/2024 | $0.07 | $0.10 (44.01%) | $0.12 | $0.06 | 991,275 | $382.33 M |
| 10/22/2024 | $0.06 | $0.06 (-1.97%) | $0.07 | $0.05 | 153,320 | $248.21 M |
| 10/21/2024 | $0.06 | $0.06 (3.11%) | $0.08 | $0.04 | 238,242 | $277.50 M |
| 10/18/2024 | $0.05 | $0.06 (15.29%) | $0.09 | $0.04 | 680,228 | $265.17 M |
| 10/17/2024 | $0.03 | $0.04 (33.33%) | $0.08 | $0.03 | 700,330 | $212.75 M |
| 10/16/2024 | $0.03 | $0.03 (12.33%) | $0.04 | $0.02 | 104,216 | $160.33 M |
| 10/15/2024 | $0.03 | $0.02 (-23.67%) | $0.03 | $0.02 | 302,588 | $211.21 M |
| 10/14/2024 | $0.04 | $0.03 (-30.08%) | $0.04 | $0.02 | 521,270 | $168.04 M |
| 10/11/2024 | $0.02 | $0.01 (-25.13%) | $0.02 | $0.01 | 250,084 | $58.52 M |
| 10/10/2024 | $0.02 | $0.01 (-1.71%) | $0.02 | $0.01 | 9,085 | $49.38 M |
| 10/09/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 990 | $39.98 M |
| 10/08/2024 | $0.01 | $0.01 (-3.73%) | $0.02 | $0.01 | 65,553 | $48.39 M |
| 10/02/2024 | $0.02 | $0.01 (-29.05%) | $0.02 | $0.01 | 7,578 | $47.38 M |
| 10/01/2024 | $0.02 | $0.01 (-42.22%) | $0.02 | $0.01 | 5,895 | $47.01 M |
| 09/30/2024 | $0.01 | $0.01 (-7.19%) | $0.01 | $0.01 | 7,589 | $56.80 M |
| 09/27/2024 | $0.01 | $0.01 (24.17%) | $0.01 | $0.01 | 6,763 | $61.36 M |
| 09/26/2024 | $0.01 | $0.02 (26.23%) | $0.02 | $0.01 | 239,173 | $63.19 M |
| 09/24/2024 | $0.02 | $0.02 (-1.11%) | $0.02 | $0.01 | 150,759 | $66.29 M |
| 09/23/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 695 | $66.11 M |
| 09/20/2024 | $0.02 | $0.01 (-37.22%) | $0.02 | $0.01 | 8,601 | $70.92 M |
| 09/19/2024 | $0.02 | $0.01 (-24.53%) | $0.02 | $0.01 | 5,746 | $67.83 M |
| 09/18/2024 | $0.02 | $0.02 (2.67%) | $0.02 | $0.01 | 3,619 | $66.69 M |
| 09/17/2024 | $0.02 | $0.02 (-22.25%) | $0.02 | $0.01 | 29,759 | $69.41 M |
| 09/16/2024 | $0.02 | $0.02 (10.61%) | $0.02 | $0.01 | 140,846 | $70.52 M |
| 09/13/2024 | $0.02 | $0.01 (-24.33%) | $0.02 | $0.01 | 50,720 | $73.85 M |
| 09/12/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.01 | 22,875 | $76.31 M |
| 09/11/2024 | $0.02 | $0.02 (-5.35%) | $0.02 | $0.02 | 3,331 | $67.66 M |
| 09/10/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 514 | $68.80 M |
| 09/09/2024 | $0.02 | $0.02 (-17.1%) | $0.02 | $0.01 | 7,620 | $64.57 M |
| 09/06/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.01 | 17,976 | $64.87 M |
| 09/05/2024 | $0.03 | $0.02 (-14.68%) | $0.03 | $0.02 | 1,146 | $69.38 M |
| 09/04/2024 | $0.02 | $0.02 (-37.5%) | $0.02 | $0.02 | 57,857 | $73.28 M |
| 09/03/2024 | $0.02 | $0.02 (-10.08%) | $0.02 | $0.02 | 16,182 | $72.61 M |
| 08/30/2024 | $0.02 | $0.02 (-1.64%) | $0.02 | $0.02 | 26,774 | $80.46 M |
| 08/28/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 155 | $74.46 M |
| 08/27/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 101 | $78.53 M |
| 08/26/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 4,129 | $83.79 M |
| 08/23/2024 | $0.02 | $0.02 (32.51%) | $0.02 | $0.02 | 400 | $89.42 M |