Dark

LGVN
Longeveron Inc. Common Stock
stock NASDAQ

At Close

Jul 2, 2026 3:47:30 PM EDT

0.6900USD-4.691%(-0.0342)363,378

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Jul 2, 2026 9:21:30 AM EDT

0.7600USD+4.238%(+0.0309)970

After-hours

Jul 2, 2026 4:00:30 PM EDT

0.6905USD-0.633%(-0.0044)1,054

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	0.7210	0.750100	0.680000	0.6905	-5.294%	363,378	0.000%
2026-07-01	0.7220	0.789999	0.706000	0.7291	+3.713%	611,923	-5.294%
2026-06-30	0.7345	0.750000	0.687000	0.7030	-0.972%	388,238	-1.778%
2026-06-29	0.7040	0.710100	0.691000	0.7099	-0.783%	453,971	-2.733%
2026-06-26	0.7285	0.750000	0.699700	0.7155	-1.852%	304,022	-3.494%
2026-06-25	0.7400	0.810000	0.720000	0.7290	-1.486%	187,035	-5.281%
2026-06-24	0.8200	0.820000	0.740000	0.7400	-7.500%	260,989	-6.689%
2026-06-23	0.8000	0.849000	0.800000	0.8000	-0.050%	129,681	-13.688%
2026-06-22	0.8400	0.848300	0.800400	0.8004	-2.402%	394,033	-13.731%
2026-06-18	0.8400	0.865000	0.815700	0.8201	-2.369%	240,916	-15.803%
2026-06-17	0.7745	0.850000	0.762501	0.8400	+9.091%	312,002	-17.798%
2026-06-16	0.7974	0.800000	0.762400	0.7700	-2.532%	83,886	-10.325%
2026-06-15	0.8200	0.820000	0.780000	0.7900	+0.946%	162,775	-12.595%
2026-06-12	0.7800	0.820000	0.780000	0.7826	+1.491%	135,362	-11.768%
2026-06-11	0.7611	0.800000	0.753600	0.7711	+0.117%	228,438	-10.453%
2026-06-10	0.7800	0.784900	0.760200	0.7702	-0.324%	133,630	-10.348%
2026-06-09	0.7510	0.783100	0.740800	0.7727	+2.480%	120,137	-10.638%
2026-06-08	0.7329	0.800000	0.732900	0.7540	+3.288%	106,902	-8.422%
2026-06-05	0.8000	0.800000	0.720000	0.7300	-8.750%	306,374	-5.411%
2026-06-04	0.7900	0.821200	0.790000	0.8000	0.000%	175,194	-13.688%
2026-06-03	0.7700	0.830000	0.758000	0.8000	+5.263%	326,851	-13.688%
2026-06-02	0.7900	0.790100	0.748500	0.7600	-1.299%	209,636	-9.145%
2026-06-01	0.8000	0.800000	0.752800	0.7700	-0.285%	291,671	-10.325%
2026-05-29	0.8050	0.818300	0.760000	0.7722	-5.240%	181,573	-10.580%
2026-05-28	0.8000	0.828800	0.785101	0.8149	+2.516%	171,465	-15.266%
2026-05-27	0.8400	0.840000	0.780100	0.7949	-1.985%	341,346	-13.134%
2026-05-26	0.8337	0.850000	0.773700	0.8110	-1.122%	507,429	-14.858%
2026-05-22	0.7200	0.849900	0.708700	0.8202	+13.743%	377,684	-15.813%
2026-05-21	0.7229	0.749900	0.700000	0.7211	+2.067%	818,360	-4.244%
2026-05-20	0.6734	0.750000	0.670000	0.7065	+4.931%	608,048	-2.265%
2026-05-19	0.6700	0.735800	0.660100	0.6733	-0.414%	308,269	+2.555%
2026-05-18	0.6600	0.676100	0.650000	0.6761	+0.835%	393,195	+2.130%
2026-05-15	0.6849	0.700000	0.650100	0.6705	-4.569%	877,977	+2.983%
2026-05-14	0.7550	0.774200	0.684900	0.7026	-6.940%	861,954	-1.722%
2026-05-13	0.7500	0.770000	0.750000	0.7550	+0.653%	446,356	-8.543%
2026-05-12	0.8500	0.862500	0.750000	0.7501	-10.479%	572,791	-7.946%
2026-05-11	0.8200	0.900000	0.820000	0.8379	-0.864%	486,467	-17.592%
2026-05-08	0.8697	0.884400	0.840200	0.8452	-0.775%	466,811	-18.303%
2026-05-07	0.8982	0.898400	0.850000	0.8518	-2.540%	206,686	-18.936%
2026-05-06	0.8600	0.892900	0.850000	0.8740	+2.091%	403,025	-20.995%
2026-05-05	0.8520	0.879900	0.850200	0.8561	-0.777%	221,117	-19.344%
2026-05-04	0.8800	0.880000	0.850000	0.8628	+1.387%	263,849	-19.970%
2026-05-01	0.8690	0.880000	0.850000	0.8510	+0.071%	206,916	-18.860%
2026-04-30	0.8790	0.879000	0.845000	0.8504	-1.745%	269,658	-18.803%
2026-04-29	0.8995	0.899500	0.865000	0.8655	-2.104%	127,881	-20.220%
2026-04-28	0.9399	0.939900	0.881300	0.8841	-1.767%	190,631	-21.898%
2026-04-27	0.9300	0.939800	0.887700	0.9000	-4.255%	299,730	-23.278%
2026-04-24	1.0100	1.010000	0.940000	0.9400	-3.728%	171,343	-26.543%
2026-04-23	1.0300	1.030000	0.925000	0.9764	-5.204%	544,177	-29.281%
2026-04-22	1.0100	1.070000	1.010000	1.0300	+0.980%	399,572	-32.961%
2026-04-21	1.0600	1.060000	0.990000	1.0200	-1.923%	821,803	-32.304%
2026-04-20	1.1000	1.119900	1.010000	1.0400	-5.455%	1,121,004	-33.606%
2026-04-17	1.1100	1.140000	1.080000	1.1000	0.000%	920,172	-37.227%
2026-04-16	1.0900	1.118000	1.060000	1.1000	-1.786%	995,995	-37.227%
2026-04-15	1.1000	1.140000	1.070000	1.1200	0.000%	840,222	-38.348%
2026-04-14	1.1200	1.170000	1.080000	1.1200	0.000%	795,835	-38.348%
2026-04-13	1.1200	1.170000	1.070000	1.1200	-3.448%	818,088	-38.348%
2026-04-10	1.1700	1.180000	1.085000	1.1600	+4.505%	792,147	-40.474%
2026-04-09	1.1400	1.160000	1.090000	1.1100	-1.770%	739,090	-37.793%
2026-04-08	1.1900	1.220000	1.075000	1.1300	-2.586%	1,378,806	-38.894%
2026-04-07	1.1100	1.230000	1.066000	1.1600	+5.455%	2,190,810	-40.474%
2026-04-06	1.0700	1.120000	1.050000	1.1000	+2.804%	633,743	-37.227%
2026-04-02	1.1050	1.150000	1.040000	1.0700	-4.464%	1,195,326	-35.467%
2026-04-01	1.0400	1.150000	1.025000	1.1200	+7.692%	1,518,825	-38.348%
2026-03-31	0.9380	1.045000	0.920000	1.0400	+11.780%	556,449	-33.606%
2026-03-30	0.8900	0.950000	0.881600	0.9304	+1.130%	460,283	-25.785%
2026-03-27	0.9700	0.970000	0.876000	0.9200	-5.437%	579,062	-24.946%
2026-03-26	0.9605	0.990000	0.940000	0.9729	-0.021%	549,818	-29.027%
2026-03-25	0.8900	0.978000	0.880000	0.9731	+8.909%	567,058	-29.041%
2026-03-24	0.9450	0.945100	0.860000	0.8935	-6.283%	1,437,326	-22.720%
2026-03-23	0.9302	0.988590	0.910000	0.9534	-2.714%	620,829	-27.575%
2026-03-20	1.0800	1.100000	0.960000	0.9800	-11.712%	1,571,488	-29.541%
2026-03-19	0.9558	1.140000	0.925100	1.1100	+13.706%	3,164,141	-37.793%
2026-03-18	0.8271	0.995700	0.820000	0.9762	+1.688%	2,196,398	-29.267%
2026-03-17	0.8986	0.993300	0.880100	0.9600	+8.145%	4,220,227	-28.073%
2026-03-16	1.0750	1.220000	0.879450	0.8877	-8.814%	25,718,156	-22.215%
2026-03-13	0.8510	1.100000	0.842500	0.9735	+20.334%	13,548,522	-29.070%
2026-03-12	0.7800	0.940000	0.715000	0.8090	-0.431%	7,156,676	-14.648%
2026-03-11	0.8207	0.888800	0.775100	0.8125	-8.810%	6,312,083	-15.015%
2026-03-10	0.6151	1.170000	0.592800	0.8910	+68.272%	250,465,309	-22.503%
2026-03-09	0.4948	0.544100	0.490100	0.5295	+9.491%	243,386	+30.406%
2026-03-06	0.5100	0.510000	0.475000	0.4836	-2.480%	231,194	+42.783%
2026-03-05	0.5250	0.534800	0.491000	0.4959	-5.471%	512,486	+39.242%
2026-03-04	0.5800	0.580000	0.520100	0.5246	-6.019%	355,601	+31.624%
2026-03-03	0.5450	0.591200	0.520500	0.5582	+2.422%	856,973	+23.701%
2026-03-02	0.5000	0.560000	0.500000	0.5450	+0.665%	230,526	+26.697%
2026-02-27	0.5880	0.588000	0.535000	0.5414	-6.655%	266,610	+27.540%
2026-02-26	0.5480	0.592300	0.525700	0.5800	+5.724%	1,095,229	+19.052%
2026-02-25	0.5710	0.700000	0.500700	0.5486	-5.625%	5,183,092	+25.866%
2026-02-24	0.5698	0.581300	0.550300	0.5813	+2.776%	43,176	+18.785%
2026-02-23	0.5800	0.580000	0.545000	0.5656	-1.652%	73,924	+22.083%
2026-02-20	0.5600	0.580000	0.548000	0.5751	+2.696%	48,279	+20.066%
2026-02-19	0.5713	0.571300	0.540000	0.5600	-0.285%	96,541	+23.304%
2026-02-18	0.5300	0.561600	0.530000	0.5616	+1.813%	51,596	+22.952%
2026-02-17	0.5450	0.551600	0.525000	0.5516	+2.949%	109,653	+25.181%
2026-02-13	0.5277	0.551900	0.525000	0.5358	+0.300%	131,706	+28.873%
2026-02-12	0.5400	0.563800	0.521000	0.5342	-1.293%	43,219	+29.259%
2026-02-11	0.5600	0.565100	0.533000	0.5412	-2.486%	105,787	+27.587%
2026-02-10	0.5400	0.557200	0.530100	0.5550	+2.759%	67,987	+24.414%
2026-02-09	0.5050	0.551900	0.505000	0.5401	+5.283%	102,155	+27.847%
2026-02-06	0.5200	0.531000	0.510100	0.5130	+0.391%	81,211	+34.600%
2026-02-05	0.5570	0.557000	0.501000	0.5110	-5.335%	306,604	+35.127%
2026-02-04	0.5303	0.550000	0.525000	0.5398	-2.299%	168,752	+27.918%
2026-02-03	0.5430	0.565100	0.530500	0.5525	+3.078%	117,957	+24.977%
2026-02-02	0.5619	0.561900	0.521100	0.5360	-4.234%	246,598	+28.825%
2026-01-30	0.5724	0.600000	0.547000	0.5597	-3.467%	158,661	+23.370%
2026-01-29	0.6261	0.626100	0.557700	0.5798	-2.407%	206,019	+19.093%
2026-01-28	0.6000	0.600000	0.579200	0.5941	+2.519%	112,411	+16.226%
2026-01-27	0.6210	0.621000	0.558000	0.5795	-6.683%	204,966	+19.154%
2026-01-26	0.6497	0.649700	0.577800	0.6210	+6.172%	876,675	+11.192%
2026-01-23	0.5525	0.594900	0.552500	0.5849	+6.597%	118,593	+18.054%
2026-01-22	0.5449	0.553300	0.540200	0.5487	+2.946%	60,781	+25.843%
2026-01-21	0.5600	0.560000	0.525600	0.5330	+0.377%	64,691	+29.550%
2026-01-20	0.5500	0.563000	0.528450	0.5310	-3.804%	199,375	+30.038%
2026-01-16	0.5700	0.580000	0.551400	0.5520	-2.128%	78,851	+25.091%
2026-01-15	0.5580	0.570000	0.558000	0.5640	+1.148%	100,861	+22.429%
2026-01-14	0.5410	0.565000	0.541000	0.5576	+1.715%	107,943	+23.834%
2026-01-13	0.5600	0.564900	0.520000	0.5482	-4.144%	172,619	+25.958%
2026-01-12	0.6300	0.630000	0.560300	0.5719	-8.246%	296,959	+20.738%
2026-01-09	0.6300	0.640000	0.610000	0.6233	-0.906%	238,933	+10.781%
2026-01-08	0.6400	0.640000	0.600100	0.6290	+1.846%	169,356	+9.777%
2026-01-07	0.5866	0.620100	0.566001	0.6176	+5.303%	192,754	+11.804%
2026-01-06	0.5769	0.592900	0.560000	0.5865	+2.643%	256,955	+17.732%
2026-01-05	0.5969	0.596900	0.551000	0.5714	-3.642%	301,153	+20.844%
2026-01-02	0.5062	0.593400	0.506200	0.5930	+17.194%	515,118	+16.442%
2025-12-31	0.5000	0.506501	0.492000	0.5060	+0.576%	316,121	+36.462%
2025-12-30	0.5200	0.524000	0.500600	0.5031	-2.689%	267,860	+37.249%
2025-12-29	0.5350	0.549900	0.510000	0.5170	-2.911%	437,998	+33.559%
2025-12-26	0.5285	0.539500	0.523801	0.5325	+0.019%	158,233	+29.671%
2025-12-24	0.5230	0.541000	0.523000	0.5324	-1.590%	106,879	+29.696%
2025-12-23	0.5500	0.555000	0.527600	0.5410	+0.111%	224,025	+27.634%
2025-12-22	0.5600	0.568626	0.534900	0.5404	-3.154%	525,101	+27.776%
2025-12-19	0.5660	0.566000	0.540400	0.5580	+1.234%	197,183	+23.746%
2025-12-18	0.5636	0.576900	0.540100	0.5512	-7.517%	482,648	+25.272%
2025-12-17	0.6200	0.625000	0.570000	0.5960	+7.815%	997,820	+15.856%
2025-12-16	0.5561	0.569900	0.533300	0.5528	+0.454%	418,422	+24.910%
2025-12-15	0.6016	0.610000	0.550000	0.5503	-9.609%	690,450	+25.477%
2025-12-12	0.6233	0.626900	0.590200	0.6088	-2.903%	304,438	+13.420%
2025-12-11	0.6285	0.628500	0.600000	0.6270	-0.032%	147,178	+10.128%
2025-12-10	0.6450	0.645000	0.606800	0.6272	-3.508%	179,629	+10.092%
2025-12-09	0.5979	0.650000	0.580000	0.6500	+9.631%	379,310	+6.231%
2025-12-08	0.6110	0.640000	0.585000	0.5929	-3.593%	506,397	+16.461%
2025-12-05	0.6300	0.640000	0.610000	0.6150	-2.798%	355,120	+12.276%
2025-12-04	0.6358	0.640000	0.624100	0.6327	-0.597%	277,851	+9.135%
2025-12-03	0.6380	0.654900	0.620300	0.6365	-1.165%	456,478	+8.484%
2025-12-02	0.6600	0.687599	0.610100	0.6440	+2.222%	1,108,179	+7.220%
2025-12-01	0.6800	0.686900	0.623000	0.6300	-5.078%	592,788	+9.603%
2025-11-28	0.6876	0.687600	0.652400	0.6637	+2.502%	507,207	+4.038%
2025-11-26	0.6170	0.670000	0.612400	0.6475	+7.025%	712,888	+6.641%
2025-11-25	0.6300	0.646200	0.604600	0.6050	-3.215%	203,254	+14.132%
2025-11-24	0.6100	0.630000	0.610000	0.6251	+4.183%	370,646	+10.462%
2025-11-21	0.6000	0.630000	0.590600	0.6000	-0.563%	487,824	+15.083%
2025-11-20	0.6500	0.669000	0.601100	0.6034	-1.822%	312,077	+14.435%
2025-11-19	0.6350	0.670000	0.610200	0.6146	-3.969%	544,296	+12.349%
2025-11-18	0.6444	0.653699	0.635000	0.6400	-1.387%	264,188	+7.891%
2025-11-17	0.6725	0.685500	0.643201	0.6490	-4.797%	313,463	+6.394%
2025-11-14	0.6834	0.710000	0.670100	0.6817	-1.174%	223,202	+1.291%
2025-11-13	0.7200	0.731200	0.680100	0.6898	-2.502%	408,206	+0.101%
2025-11-12	0.7100	0.744800	0.700700	0.7075	-1.339%	393,341	-2.403%
2025-11-11	0.7460	0.774100	0.620000	0.7171	-3.304%	1,753,113	-3.709%
2025-11-10	0.7475	0.793900	0.731200	0.7416	+0.624%	144,503	-6.891%
2025-11-07	0.7634	0.784000	0.737000	0.7370	-4.286%	335,929	-6.309%
2025-11-06	0.7744	0.796900	0.762500	0.7700	+1.050%	254,189	-10.325%
2025-11-05	0.8000	0.803600	0.760000	0.7620	-4.750%	386,198	-9.383%
2025-11-04	0.8200	0.820450	0.800000	0.8000	-3.672%	312,890	-13.688%
2025-11-03	0.8500	0.850550	0.820000	0.8305	-0.396%	304,104	-16.857%
2025-10-31	0.8200	0.850000	0.811000	0.8338	-0.418%	234,798	-17.186%
2025-10-30	0.8616	0.861600	0.825200	0.8373	-5.720%	225,321	-17.533%
2025-10-29	0.9250	0.925000	0.860100	0.8881	-4.392%	367,318	-22.250%
2025-10-28	0.9200	0.930200	0.914200	0.9289	+1.298%	305,069	-25.665%
2025-10-27	0.9233	0.939900	0.900000	0.9170	-0.326%	554,150	-24.700%
2025-10-24	0.8668	0.939900	0.850000	0.9200	+8.235%	959,917	-24.946%
2025-10-23	0.8100	0.854000	0.800900	0.8500	+2.546%	304,528	-18.765%
2025-10-22	0.8490	0.850000	0.800600	0.8289	-1.216%	449,527	-16.697%
2025-10-21	0.8100	0.849900	0.800300	0.8391	+4.158%	360,231	-17.709%
2025-10-20	0.8005	0.825000	0.780100	0.8056	+3.521%	251,598	-14.287%
2025-10-17	0.8200	0.820000	0.749400	0.7782	-5.958%	622,167	-11.270%
2025-10-16	0.8327	0.890000	0.809900	0.8275	-0.779%	523,142	-16.556%
2025-10-15	0.7990	0.835100	0.799000	0.8340	+4.250%	356,316	-17.206%
2025-10-14	0.7990	0.829899	0.790001	0.8000	-0.012%	421,824	-13.688%
2025-10-13	0.8100	0.845000	0.775000	0.8001	-1.538%	428,725	-13.698%
2025-10-10	0.8800	0.890000	0.796400	0.8126	-8.170%	677,434	-15.026%
2025-10-09	0.9900	0.990000	0.861800	0.8849	-4.562%	1,180,007	-21.969%
2025-10-08	0.8100	0.940000	0.810000	0.9272	+14.611%	2,218,910	-25.528%
2025-10-07	0.7846	0.820000	0.780000	0.8090	+2.340%	459,645	-14.648%
2025-10-06	0.8000	0.800000	0.773100	0.7905	+0.279%	177,360	-12.650%
2025-10-03	0.7900	0.800000	0.770000	0.7883	+3.019%	489,951	-12.406%
2025-10-02	0.7500	0.770000	0.750000	0.7652	+3.071%	184,073	-9.762%
2025-10-01	0.7500	0.760000	0.737000	0.7424	-1.027%	161,179	-6.991%
2025-09-30	0.7533	0.778000	0.733200	0.7501	-2.610%	389,870	-7.946%
2025-09-29	0.7829	0.795399	0.758900	0.7702	-3.592%	313,381	-10.348%
2025-09-26	0.7800	0.820000	0.772000	0.7989	+0.668%	412,343	-13.569%
2025-09-25	0.7897	0.800000	0.770000	0.7936	-0.302%	216,079	-12.991%
2025-09-24	0.7900	0.800000	0.785100	0.7960	+2.445%	267,940	-13.254%
2025-09-23	0.7600	0.798900	0.760000	0.7770	+0.962%	359,517	-11.133%
2025-09-22	0.7700	0.800000	0.761200	0.7696	-1.962%	380,916	-10.278%
2025-09-19	0.7645	0.807900	0.753100	0.7850	+1.948%	294,714	-12.038%
2025-09-18	0.7408	0.790000	0.740800	0.7700	+2.530%	253,739	-10.325%
2025-09-17	0.7494	0.771500	0.745000	0.7510	+0.214%	277,412	-8.056%
2025-09-16	0.7600	0.771700	0.740800	0.7494	-1.069%	322,283	-7.860%
2025-09-15	0.7800	0.798000	0.742300	0.7575	-3.822%	591,822	-8.845%
2025-09-12	0.7750	0.799300	0.765000	0.7876	-0.931%	328,865	-12.329%
2025-09-11	0.7859	0.820000	0.785600	0.7950	-0.625%	323,020	-13.145%
2025-09-10	0.8240	0.830000	0.780000	0.8000	-2.439%	419,369	-13.688%
2025-09-09	0.8400	0.847400	0.799900	0.8200	-3.382%	462,466	-15.793%
2025-09-08	0.7900	0.850000	0.770000	0.8487	+7.186%	678,695	-18.640%
2025-09-05	0.7561	0.799702	0.735000	0.7918	+5.841%	394,147	-12.794%
2025-09-04	0.8150	0.820000	0.720000	0.7481	-8.310%	780,001	-7.700%
2025-09-03	0.8228	0.830100	0.802500	0.8159	-0.730%	175,649	-15.370%
2025-09-02	0.8087	0.835000	0.800101	0.8219	-0.749%	240,801	-15.987%
2025-08-29	0.8400	0.866000	0.820000	0.8281	-0.217%	397,039	-16.616%
2025-08-28	0.8100	0.850000	0.809000	0.8299	+1.023%	546,544	-16.797%
2025-08-27	0.8007	0.840000	0.800700	0.8215	+0.428%	314,559	-15.946%
2025-08-26	0.7929	0.840000	0.780000	0.8180	+4.966%	478,193	-15.587%
2025-08-25	0.8000	0.801500	0.765000	0.7793	-2.563%	422,062	-11.395%
2025-08-22	0.7967	0.819999	0.790000	0.7998	-0.025%	558,090	-13.666%
2025-08-21	0.7960	0.810700	0.780000	0.8000	0.000%	330,152	-13.688%
2025-08-20	0.8100	0.846500	0.780000	0.8000	-3.358%	382,572	-13.688%
2025-08-19	0.8200	0.869272	0.800001	0.8278	+2.324%	997,272	-16.586%
2025-08-18	0.7500	0.812500	0.725000	0.8090	+6.447%	1,028,124	-14.648%
2025-08-15	0.7800	0.780000	0.740000	0.7600	+0.636%	688,017	-9.145%
2025-08-14	0.8600	0.860000	0.740000	0.7552	-12.186%	1,968,088	-8.567%
2025-08-13	0.6964	0.940000	0.690000	0.8600	+26.378%	19,465,557	-19.709%
2025-08-12	0.7000	0.705900	0.672500	0.6805	-2.129%	665,395	+1.470%
2025-08-11	0.6800	0.708700	0.660000	0.6953	+2.567%	2,373,137	-0.690%
2025-08-08	1.2600	1.270000	0.633000	0.6779	-46.622%	8,598,913	+1.859%
2025-08-07	1.5200	1.520000	1.260000	1.2700	-15.050%	501,710	-45.630%
2025-08-06	1.5800	1.580000	1.450100	1.4950	-3.548%	220,300	-53.813%
2025-08-05	1.5300	1.590000	1.530000	1.5500	-9.357%	242,745	-55.452%
2025-08-04	1.6500	1.750000	1.608000	1.7100	+4.587%	215,266	-59.620%
2025-08-01	1.5800	1.650000	1.550100	1.6350	+0.926%	121,103	-57.768%
2025-07-31	1.5800	1.665000	1.550000	1.6200	+2.532%	162,929	-57.377%
2025-07-30	1.5700	1.630000	1.540000	1.5800	+1.282%	105,396	-56.297%
2025-07-29	1.7000	1.700000	1.540000	1.5600	-4.878%	190,833	-55.737%
2025-07-28	1.6900	1.710000	1.640000	1.6400	-1.796%	156,021	-57.896%
2025-07-25	1.6900	1.723600	1.640000	1.6700	-1.183%	118,342	-58.653%
2025-07-24	1.7600	1.760000	1.650000	1.6900	-2.874%	231,647	-59.142%
2025-07-23	1.7200	1.760000	1.650000	1.7400	+4.192%	276,135	-60.316%
2025-07-22	1.6600	1.697700	1.580000	1.6700	-0.595%	281,500	-58.653%
2025-07-21	1.6600	1.800000	1.560000	1.6800	+10.526%	1,785,539	-58.899%
2025-07-18	1.5900	1.630000	1.430000	1.5200	-1.299%	322,500	-54.572%
2025-07-17	1.4400	1.560000	1.440000	1.5400	+5.479%	195,018	-55.162%
2025-07-16	1.4600	1.490000	1.440000	1.4600	-0.680%	110,300	-52.705%
2025-07-15	1.4100	1.520000	1.410000	1.4700	+3.521%	269,332	-53.027%
2025-07-14	1.4300	1.442000	1.380000	1.4200	0.000%	245,353	-51.373%
2025-07-11	1.5000	1.550000	1.364900	1.4200	-5.333%	559,680	-51.373%
2025-07-10	1.4900	1.568800	1.420000	1.5000	0.000%	228,597	-53.967%
2025-07-09	1.6500	1.720000	1.490600	1.5000	-9.639%	1,001,319	-53.967%
2025-07-08	1.4700	1.720000	1.320000	1.6600	+28.682%	10,263,583	-58.404%
2025-07-07	1.3000	1.367100	1.290000	1.2900	-1.527%	124,544	-46.473%
2025-07-03	1.2900	1.320200	1.290000	1.3100	+0.769%	41,898	-47.290%
2025-07-02	1.2700	1.320000	1.270000	1.3000	+1.563%	80,180	-46.885%
2025-07-01	1.3000	1.320000	1.280000	1.2800	-1.538%	86,601	-46.055%
2025-06-30	1.2900	1.370000	1.290000	1.3000	-1.515%	100,943	-46.885%
2025-06-27	1.3179	1.400000	1.280100	1.3200	+1.538%	219,758	-47.689%
2025-06-26	1.3100	1.320000	1.250100	1.3000	+2.362%	145,442	-46.885%
2025-06-25	1.2800	1.299900	1.242100	1.2700	+2.419%	132,189	-45.630%
2025-06-24	1.1600	1.320000	1.160000	1.2400	+7.826%	413,029	-44.315%
2025-06-23	1.2000	1.250000	1.150000	1.1500	-4.167%	135,403	-39.957%
2025-06-20	1.2100	1.220000	1.190000	1.2000	-0.826%	52,107	-42.458%
2025-06-18	1.2800	1.280000	1.210000	1.2100	-0.820%	65,341	-42.934%
2025-06-17	1.2700	1.329000	1.220000	1.2200	-5.426%	52,337	-43.402%
2025-06-16	1.3600	1.360000	1.242000	1.2900	-0.769%	102,379	-46.473%
2025-06-13	1.2800	1.470000	1.280000	1.3000	-1.515%	315,698	-46.885%
2025-06-12	1.3300	1.360000	1.260000	1.3200	-2.941%	113,289	-47.689%
2025-06-11	1.3600	1.395000	1.320000	1.3600	-1.449%	112,796	-49.228%
2025-06-10	1.3000	1.399500	1.290000	1.3800	+8.661%	282,401	-49.964%
2025-06-09	1.2400	1.280000	1.230000	1.2700	+3.252%	81,639	-45.630%
2025-06-06	1.1900	1.247000	1.180000	1.2300	+4.237%	93,847	-43.862%
2025-06-05	1.2200	1.239900	1.170000	1.1800	-0.840%	69,590	-41.483%
2025-06-04	1.1400	1.250000	1.140000	1.1900	+0.847%	181,634	-41.975%
2025-06-03	1.2300	1.250000	1.140000	1.1800	-5.600%	246,336	-41.483%
2025-06-02	1.2800	1.290000	1.210000	1.2500	+0.806%	94,653	-44.760%
2025-05-30	1.2800	1.300000	1.235000	1.2400	-5.344%	98,603	-44.315%
2025-05-29	1.3700	1.370000	1.280000	1.3100	+2.745%	61,849	-47.290%
2025-05-28	1.3500	1.350000	1.250000	1.2750	-4.851%	208,558	-45.843%
2025-05-27	1.3500	1.375000	1.320000	1.3400	-0.741%	90,076	-48.470%
2025-05-23	1.3500	1.377400	1.320000	1.3500	-1.818%	51,093	-48.852%
2025-05-22	1.3300	1.380000	1.290400	1.3750	+3.383%	101,529	-49.782%
2025-05-21	1.3200	1.360000	1.300000	1.3300	-0.746%	56,511	-48.083%
2025-05-20	1.3900	1.430000	1.260000	1.3400	-4.286%	194,525	-48.470%
2025-05-19	1.4200	1.440000	1.363600	1.4000	-1.408%	84,379	-50.679%
2025-05-16	1.3900	1.460000	1.360000	1.4200	+1.429%	192,096	-51.373%
2025-05-15	1.3800	1.400000	1.340000	1.4000	+3.704%	75,355	-50.679%
2025-05-14	1.4100	1.430000	1.340000	1.3500	-6.250%	63,306	-48.852%
2025-05-13	1.4700	1.520000	1.390000	1.4400	-2.041%	116,628	-52.049%
2025-05-12	1.4000	1.470000	1.400000	1.4700	+9.701%	121,780	-53.027%
2025-05-09	1.4200	1.453400	1.300000	1.3400	-10.067%	468,129	-48.470%
2025-05-08	1.4600	1.519900	1.400000	1.4900	0.000%	145,181	-53.658%
2025-05-07	1.4700	1.520000	1.420000	1.4900	+2.055%	89,883	-53.658%
2025-05-06	1.4900	1.560000	1.440000	1.4600	-2.667%	102,561	-52.705%
2025-05-05	1.5600	1.560000	1.490000	1.5000	-3.846%	50,734	-53.967%
2025-05-02	1.5900	1.610000	1.530000	1.5600	0.000%	92,386	-55.737%
2025-05-01	1.7700	1.770000	1.484400	1.5600	-7.143%	234,158	-55.737%
2025-04-30	1.6400	1.690000	1.560000	1.6800	+5.000%	97,979	-58.899%
2025-04-29	1.6400	1.655000	1.570000	1.6000	-3.030%	44,003	-56.844%
2025-04-28	1.8300	1.830000	1.610100	1.6500	-5.714%	141,535	-58.152%
2025-04-25	1.6700	1.750000	1.620100	1.7500	+7.362%	156,727	-60.543%
2025-04-24	1.6400	1.670000	1.565000	1.6300	+1.242%	139,532	-57.638%
2025-04-23	1.5500	1.610000	1.540000	1.6100	+3.205%	134,207	-57.112%
2025-04-22	1.5500	1.560000	1.450000	1.5600	+2.632%	109,666	-55.737%
2025-04-21	1.4800	1.550000	1.460000	1.5200	+4.110%	70,224	-54.572%
2025-04-17	1.4300	1.490000	1.370000	1.4600	+3.546%	86,658	-52.705%
2025-04-16	1.5100	1.510000	1.380000	1.4100	-3.425%	60,116	-51.028%
2025-04-15	1.4400	1.510000	1.427000	1.4600	+1.038%	59,027	-52.705%
2025-04-14	1.4900	1.490000	1.390000	1.4450	-3.020%	41,693	-52.215%
2025-04-11	1.3502	1.490000	1.290000	1.4900	+10.370%	236,204	-53.658%
2025-04-10	1.3400	1.390000	1.260000	1.3500	-1.460%	64,677	-48.852%
2025-04-09	1.2200	1.401000	1.200100	1.3700	+8.730%	195,237	-49.599%
2025-04-08	1.4500	1.450000	1.202000	1.2600	-6.667%	185,920	-45.198%
2025-04-07	1.3800	1.460000	1.270000	1.3500	-3.571%	141,325	-48.852%
2025-04-04	1.4100	1.430000	1.300000	1.4000	-3.448%	143,169	-50.679%
2025-04-03	1.5100	1.590000	1.440000	1.4500	-7.051%	85,345	-52.379%
2025-04-02	1.5100	1.590000	1.505000	1.5600	+4.000%	40,394	-55.737%
2025-04-01	1.5700	1.621000	1.490000	1.5000	-3.226%	133,805	-53.967%
2025-03-31	1.5800	1.589400	1.440000	1.5500	-1.899%	167,322	-55.452%
2025-03-28	1.7300	1.760000	1.540000	1.5800	-7.059%	203,749	-56.297%
2025-03-27	1.7199	1.800000	1.670000	1.7000	-1.163%	153,694	-59.382%
2025-03-26	1.8000	1.800000	1.710000	1.7200	-3.371%	79,933	-59.855%
2025-03-25	1.9000	1.900000	1.760000	1.7800	-4.301%	98,875	-61.208%
2025-03-24	1.9000	1.919800	1.800000	1.8600	+0.541%	219,722	-62.876%
2025-03-21	1.7700	1.850000	1.750000	1.8500	+5.114%	160,952	-62.676%
2025-03-20	1.7000	1.880000	1.680000	1.7600	+2.924%	628,294	-60.767%
2025-03-19	1.6500	1.750000	1.620000	1.7100	+3.636%	97,587	-59.620%
2025-03-18	1.7200	1.729700	1.650000	1.6500	-4.070%	55,698	-58.152%
2025-03-17	1.6800	1.750000	1.660000	1.7200	+1.775%	122,410	-59.855%
2025-03-14	1.6764	1.700000	1.620000	1.6900	+3.049%	81,975	-59.142%
2025-03-13	1.7100	1.740000	1.610000	1.6400	-3.529%	120,910	-57.896%
2025-03-12	1.5500	1.760000	1.530000	1.7000	+9.677%	492,216	-59.382%
2025-03-11	1.5100	1.620000	1.400000	1.5500	+5.442%	610,009	-55.452%
2025-03-10	1.5000	1.510000	1.410000	1.4700	-2.649%	184,078	-53.027%
2025-03-07	1.4700	1.560000	1.410000	1.5100	+4.861%	184,185	-54.272%
2025-03-06	1.3700	1.510000	1.340000	1.4400	+2.857%	241,378	-52.049%
2025-03-05	1.3300	1.430000	1.320000	1.4000	+5.263%	129,146	-50.679%
2025-03-04	1.2900	1.380000	1.230000	1.3300	-3.623%	344,353	-48.083%
2025-03-03	1.5800	1.670000	1.330000	1.3800	-9.211%	2,007,313	-49.964%
2025-02-28	1.5300	1.560000	1.450000	1.5200	-0.654%	3,833,470	-54.572%
2025-02-27	1.4800	1.580000	1.480000	1.5300	+1.325%	78,114	-54.869%
2025-02-26	1.4800	1.525000	1.460000	1.5100	+2.027%	65,166	-54.272%
2025-02-25	1.5100	1.562400	1.450000	1.4800	-1.987%	141,296	-53.345%
2025-02-24	1.5600	1.610000	1.480000	1.5100	-3.205%	130,356	-54.272%
2025-02-21	1.6300	1.659900	1.530000	1.5600	-4.878%	102,623	-55.737%
2025-02-20	1.6500	1.710000	1.600000	1.6400	-1.205%	114,221	-57.896%
2025-02-19	1.6100	1.680000	1.580000	1.6600	+5.063%	95,780	-58.404%
2025-02-18	1.8000	1.850000	1.530000	1.5800	-5.389%	563,416	-56.297%
2025-02-14	1.6000	1.710000	1.600000	1.6700	+6.369%	189,388	-58.653%
2025-02-13	1.6000	1.600000	1.510000	1.5700	0.000%	107,977	-56.019%
2025-02-12	1.4400	1.620000	1.439000	1.5700	+7.534%	172,455	-56.019%
2025-02-11	1.4800	1.480000	1.430000	1.4600	-1.351%	97,767	-52.705%
2025-02-10	1.5100	1.520000	1.450000	1.4800	-2.632%	150,744	-53.345%
2025-02-07	1.6100	1.707000	1.480000	1.5200	-5.590%	121,319	-54.572%
2025-02-06	1.5300	1.610000	1.510000	1.6100	+3.871%	136,951	-57.112%
2025-02-05	1.5200	1.575000	1.470200	1.5500	+3.333%	147,525	-55.452%
2025-02-04	1.4500	1.540000	1.450000	1.5000	+2.041%	112,890	-53.967%
2025-02-03	1.5000	1.501500	1.380000	1.4700	-4.545%	271,275	-53.027%
2025-01-31	1.6200	1.650000	1.520000	1.5400	-3.750%	208,116	-55.162%
2025-01-30	1.5400	1.620000	1.540000	1.6000	+3.896%	77,615	-56.844%
2025-01-29	1.5800	1.599000	1.520000	1.5400	-3.750%	121,450	-55.162%
2025-01-28	1.6000	1.610000	1.560000	1.6000	+0.629%	141,428	-56.844%
2025-01-27	1.6900	1.740000	1.575000	1.5900	-5.357%	280,108	-56.572%
2025-01-24	1.6600	1.720000	1.660000	1.6800	-1.176%	76,116	-58.899%
2025-01-23	1.7000	1.786100	1.660000	1.7000	-1.163%	253,301	-59.382%
2025-01-22	1.8200	1.830000	1.715000	1.7200	-2.825%	153,199	-59.855%
2025-01-21	1.7100	1.810000	1.680000	1.7700	+4.118%	203,731	-60.989%
2025-01-17	1.7500	1.796300	1.650000	1.7000	-3.409%	174,807	-59.382%
2025-01-16	1.7300	1.780000	1.670000	1.7600	+0.571%	167,529	-60.767%
2025-01-15	1.7800	1.789900	1.710000	1.7500	-3.315%	285,889	-60.543%
2025-01-14	1.7700	1.890000	1.770000	1.8100	+2.260%	271,291	-61.851%
2025-01-13	1.7900	1.795000	1.720000	1.7700	-1.117%	163,627	-60.989%
2025-01-10	1.8100	1.845000	1.760000	1.7900	-1.105%	159,506	-61.425%

.dark-mode .V5d3Qm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .V5d3Qm{ color: #333333; background-color: white; border: 2px solid #333333; }LGVNLongeveron Inc. Common Stockstock NASDAQ

LGVN
Longeveron Inc. Common Stock
stock NASDAQ