Want to see LGVN full AI Analyst Report?
Longeveron (LGVN) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.78 | 1.80 | 1.58 | 1.67 | 1.67 | -4.57% | 80,744 | 0.76 |
| Oct 29, 2026 | 1.75 | 1.83 | 1.73 | 1.75 | 1.75 | -1.69% | 62,800 | 0.59 |
| Oct 28, 2026 | 1.74 | 1.83 | 1.70 | 1.78 | 1.78 | +2.89% | 82,351 | 0.78 |
| Oct 27, 2026 | 1.62 | 1.76 | 1.62 | 1.73 | 1.73 | +7.79% | 90,730 | 0.86 |
| Oct 26, 2026 | 1.55 | 1.86 | 1.50 | 1.61 | 1.61 | +0.31% | 91,172 | 0.88 |
| Oct 23, 2026 | 1.58 | 1.68 | 1.48 | 1.60 | 1.60 | +0.63% | 64,368 | 0.62 |
| Oct 22, 2026 | 1.41 | 1.64 | 1.41 | 1.59 | 1.59 | +11.19% | 73,482 | 0.72 |
| Oct 21, 2026 | 1.49 | 1.53 | 1.42 | 1.43 | 1.43 | -4.67% | 82,148 | 0.81 |
| Oct 20, 2026 | 1.40 | 1.52 | 1.36 | 1.50 | 1.50 | +7.91% | 50,611 | 0.50 |
| Oct 19, 2026 | 1.40 | 1.51 | 1.31 | 1.39 | 1.39 | +0.00% | 56,352 | 0.56 |
| Oct 16, 2026 | 1.47 | 1.49 | 1.36 | 1.39 | 1.39 | -7.33% | 66,037 | 0.67 |
| Oct 15, 2026 | 1.68 | 1.71 | 1.37 | 1.50 | 1.50 | -13.29% | 150,408 | 1.55 |
| Oct 14, 2026 | 2.11 | 2.11 | 1.69 | 1.73 | 1.73 | -19.53% | 158,740 | 1.67 |
| Oct 13, 2026 | 2.42 | 2.45 | 2.14 | 2.15 | 2.15 | -12.24% | 60,522 | 0.64 |
| Oct 12, 2026 | 2.49 | 2.55 | 2.42 | 2.45 | 2.45 | -1.21% | 34,899 | 0.37 |
| Oct 09, 2026 | 2.40 | 2.60 | 2.34 | 2.48 | 2.48 | +4.64% | 58,460 | 0.63 |
| Oct 08, 2026 | 2.45 | 2.57 | 2.32 | 2.37 | 2.37 | -2.87% | 77,298 | 0.83 |
| Oct 07, 2026 | 2.33 | 2.48 | 2.33 | 2.44 | 2.44 | +3.83% | 58,117 | 0.63 |
| Oct 06, 2026 | 2.50 | 2.50 | 2.34 | 2.35 | 2.35 | -6.37% | 83,785 | 0.92 |
| Oct 05, 2026 | 2.59 | 2.69 | 2.51 | 2.51 | 2.51 | -2.71% | 44,151 | 0.49 |
| Oct 02, 2026 | 2.56 | 2.68 | 2.54 | 2.58 | 2.58 | -0.39% | 20,807 | 0.23 |
| Oct 01, 2026 | 2.72 | 2.74 | 2.52 | 2.59 | 2.59 | -3.72% | 72,949 | 0.81 |
| Sep 30, 2026 | 2.73 | 2.80 | 2.61 | 2.69 | 2.69 | -1.10% | 54,969 | 0.61 |
| Sep 29, 2026 | 2.68 | 2.74 | 2.60 | 2.72 | 2.72 | +3.42% | 55,195 | 0.62 |
| Sep 28, 2026 | 2.79 | 2.79 | 2.62 | 2.63 | 2.63 | -6.41% | 102,034 | 1.15 |
| Sep 25, 2026 | 2.89 | 2.95 | 2.76 | 2.81 | 2.81 | -3.44% | 50,529 | 0.57 |
| Sep 24, 2026 | 2.54 | 2.97 | 2.50 | 2.91 | 2.91 | +11.92% | 172,837 | 2.00 |
| Sep 23, 2026 | 2.68 | 2.76 | 2.53 | 2.60 | 2.60 | -4.41% | 62,312 | 0.72 |
| Sep 22, 2026 | 2.47 | 2.83 | 2.32 | 2.72 | 2.72 | +11.02% | 233,992 | 2.83 |
| Sep 21, 2026 | 2.49 | 2.54 | 2.33 | 2.45 | 2.45 | -1.61% | 171,725 | 2.14 |
| Sep 18, 2026 | 2.80 | 2.80 | 2.30 | 2.49 | 2.49 | -8.12% | 527,170 | 7.31 |
| Sep 17, 2026 | 3.23 | 3.35 | 2.70 | 2.71 | 2.71 | -59.43% | 1,431,122 | 28.60 |
| Sep 16, 2026 | 6.83 | 7.15 | 6.52 | 6.68 | 6.68 | -2.62% | 316,645 | 7.03 |
| Sep 15, 2026 | 6.89 | 7.10 | 6.65 | 6.86 | 6.86 | -0.87% | 44,377 | 0.99 |
| Sep 14, 2026 | 7.20 | 7.60 | 6.92 | 6.92 | 6.92 | -5.59% | 61,879 | 1.40 |
| Sep 11, 2026 | 6.79 | 7.36 | 6.64 | 7.33 | 7.33 | +10.39% | 68,153 | 1.58 |
| Sep 10, 2026 | 6.52 | 6.80 | 6.50 | 6.64 | 6.64 | +0.91% | 59,565 | 1.40 |
| Sep 09, 2026 | 6.58 | 6.75 | 6.51 | 6.58 | 6.58 | -1.05% | 29,568 | 0.70 |
| Sep 08, 2026 | 6.78 | 6.90 | 6.56 | 6.65 | 6.65 | -2.35% | 50,154 | 1.20 |
| Sep 07, 2026 | 6.54 | 6.88 | 6.53 | 6.81 | 6.81 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 6.54 | 6.88 | 6.53 | 6.81 | 6.81 | +3.50% | 41,237 | 0.99 |
| Sep 03, 2026 | 6.82 | 7.04 | 6.55 | 6.58 | 6.58 | -2.95% | 43,862 | 1.07 |
| Sep 02, 2026 | 6.67 | 6.95 | 6.65 | 6.78 | 6.78 | +0.44% | 36,041 | 0.88 |
| Sep 01, 2026 | 6.86 | 7.05 | 6.61 | 6.75 | 6.75 | -2.17% | 32,521 | 0.80 |
| Aug 31, 2026 | 6.75 | 7.30 | 6.51 | 6.90 | 6.90 | +2.68% | 106,931 | 2.70 |
| Aug 28, 2026 | 6.80 | 7.25 | 6.55 | 6.72 | 6.72 | -1.18% | 79,678 | 2.06 |
| Aug 27, 2026 | 7.06 | 7.28 | 6.59 | 6.80 | 6.80 | -3.31% | 130,237 | 3.51 |
| Aug 26, 2026 | 6.86 | 7.40 | 6.76 | 7.03 | 7.03 | +3.43% | 66,598 | 1.83 |
| Aug 25, 2026 | 7.30 | 7.34 | 6.50 | 6.80 | 6.80 | -18.84% | 159,214 | 4.68 |
| Aug 24, 2026 | 8.51 | 8.71 | 8.05 | 8.38 | 8.38 | -0.84% | 93,958 | 2.84 |