5 DAY PERFORMANCE
-6.67%
1 MONTH PERFORMANCE
+66.67%
3 MONTH PERFORMANCE
+205.68%
6 MONTH PERFORMANCE
+268.42%
YEAR-TO-DATE PERFORMANCE
+29.63%
Tevogen Bio Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $0.07 | $0.07 (-1.88%) | $0.07 | $0.07 | 57,354 | $211.02 M |
| 01/13/2025 | $0.08 | $0.07 (-10.6%) | $0.08 | $0.07 | 12,763 | $234.84 M |
| 01/10/2025 | $0.09 | $0.08 (-16.57%) | $0.09 | $0.07 | 163,781 | $246.75 M |
| 01/08/2025 | $0.07 | $0.07 (1.13%) | $0.09 | $0.07 | 97,155 | $219.53 M |
| 01/07/2025 | $0.09 | $0.08 (-6.44%) | $0.10 | $0.07 | 232,101 | $258.67 M |
| 01/06/2025 | $0.06 | $0.07 (8.7%) | $0.10 | $0.05 | 98,211 | $229.74 M |
| 01/03/2025 | $0.07 | $0.06 (-10.51%) | $0.07 | $0.05 | 67,977 | $190.60 M |
| 01/02/2025 | $0.06 | $0.06 (0%) | $0.07 | $0.05 | 42,073 | $180.39 M |
| 12/31/2024 | $0.06 | $0.05 (-10%) | $0.07 | $0.05 | 30,041 | $175.28 M |
| 12/30/2024 | $0.06 | $0.06 (6.44%) | $0.07 | $0.05 | 95,312 | $178.68 M |
| 12/27/2024 | $0.05 | $0.06 (16.83%) | $0.06 | $0.05 | 105,149 | $175.28 M |
| 12/26/2024 | $0.05 | $0.05 (6.9%) | $0.07 | $0.05 | 46,277 | $178.68 M |
| 12/24/2024 | $0.06 | $0.05 (-18.03%) | $0.06 | $0.05 | 20,992 | $182.09 M |
| 12/23/2024 | $0.05 | $0.06 (29.78%) | $0.06 | $0.05 | 48,737 | $171.88 M |
| 12/20/2024 | $0.05 | $0.05 (20.7%) | $0.06 | $0.04 | 110,357 | $169.49 M |
| 12/19/2024 | $0.05 | $0.05 (1.54%) | $0.06 | $0.04 | 146,277 | $164.15 M |
| 12/18/2024 | $0.05 | $0.04 (-16%) | $0.05 | $0.04 | 37,645 | $146.38 M |
| 12/17/2024 | $0.05 | $0.04 (-19.8%) | $0.05 | $0.04 | 36,897 | $163.37 M |
| 12/16/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 1,338 | $173.58 M |
| 12/13/2024 | $0.04 | $0.04 (-0.25%) | $0.04 | $0.04 | 45,865 | $170.17 M |
| 12/12/2024 | $0.05 | $0.04 (-22.04%) | $0.05 | $0.04 | 102,641 | $171.88 M |
| 12/11/2024 | $0.05 | $0.05 (21.78%) | $0.05 | $0.04 | 180,316 | $173.58 M |
| 12/10/2024 | $0.05 | $0.04 (-9.19%) | $0.05 | $0.04 | 44,775 | $169.77 M |
| 12/09/2024 | $0.05 | $0.05 (-0.2%) | $0.05 | $0.04 | 28,340 | $182.09 M |
| 12/06/2024 | $0.05 | $0.05 (0%) | $0.06 | $0.04 | 10,051 | $192.30 M |
| 12/05/2024 | $0.05 | $0.05 (11.11%) | $0.05 | $0.04 | 17,596 | $178.68 M |
| 12/04/2024 | $0.04 | $0.04 (2.33%) | $0.05 | $0.04 | 36,190 | $192.30 M |
| 12/03/2024 | $0.05 | $0.05 (-2.39%) | $0.05 | $0.04 | 35,853 | $200.81 M |
| 12/02/2024 | $0.05 | $0.05 (0.4%) | $0.06 | $0.05 | 9,363 | $200.81 M |
| 11/29/2024 | $0.06 | $0.06 (0%) | $0.06 | $0.05 | 2,400 | $222.93 M |
| 11/27/2024 | $0.05 | $0.05 (-0.78%) | $0.06 | $0.05 | 520,113 | $233.14 M |
| 11/26/2024 | $0.05 | $0.05 (7.65%) | $0.05 | $0.05 | 1,508 | $228.03 M |
| 11/25/2024 | $0.06 | $0.05 (-13.33%) | $0.06 | $0.05 | 25,260 | $241.65 M |
| 11/22/2024 | $0.05 | $0.06 (9.11%) | $0.06 | $0.05 | 68,962 | $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 |