Tevogen Stock Price History
NASDAQ: TVGNHealth CareBiotechnology: Biological Products (No Diagnostic Substances)USD
6.78-0.28 (-3.97%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
TVGN price history at a glance
The price history for Tevogen (TVGN) on this page begins on January 3, 2022, when the stock closed at $496.25; it most recently closed at $6.78 on October 5, 2026. The highest price in this record is $1,054.50, reached on February 12, 2024; the latest close is 99.4% below that peak. Across the 4 complete calendar years in the table, TVGN finished higher in 2 and lower in 2. Its best year was 2023 (+7.7%) and its worst was 2024 (-89.9%).
Over roughly 5 years the share price changed -98.6%, a -59.5% compound annual price return (excluding dividends). In the last 12 months alone, TVGN has lost 81.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2022
- $1,054.50
- Date of high
- Feb 12, 2024
- Low since 2022
- $3.64
- Date of low
- Jul 20, 2026
- 52-week high
- $39.00
- 52-week low
- $3.64
- IPO year
- 2022
- Last close
- $6.78
TVGN returns
1 week
-2.87%
1 month
-7.63%
3 months
+33.99%
6 months
+18.32%
Year to date
-59.03%
1 year
-81.63%
3 years
-98.75%
TVGN price return, excluding dividends.
TVGN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 6.78 | -62.75% |
| 2025 | 18.20 | -67.50% |
| 2024 | 56.00 | -89.94% |
| 2023 | 556.50 | +7.74% |
| 2022 | 516.50 | +4.08% |
2026 return is year to date.
TVGN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 7.15 | 7.15 | 6.78 | 6.78 | -3.97% | |
| 6.68 | 7.44 | 5.87 | 7.06 | +8.78% | |
| 7.10 | 7.10 | 6.49 | 6.49 | 0.00% | |
| 6.56 | 6.56 | 6.46 | 6.49 | -1.67% | |
| 6.90 | 6.97 | 6.57 | 6.60 | -5.44% | |
| 6.59 | 7.01 | 6.59 | 6.98 | +3.87% | |
| 6.35 | 6.99 | 6.35 | 6.72 | +1.51% | |
| 6.57 | 7.23 | 6.57 | 6.62 | -1.93% | |
| 6.96 | 7.07 | 6.75 | 6.75 | -0.15% | |
| 7.44 | 7.50 | 6.76 | 6.76 | -6.76% | |
| 7.70 | 7.70 | 7.25 | 7.25 | -7.64% | |
| 7.44 | 7.85 | 7.04 | 7.85 | +0.51% | |
| 7.81 | 7.81 | 7.81 | 7.81 | 0.00% | |
| 7.58 | 7.81 | 7.43 | 7.81 | +5.11% | |
| 7.81 | 7.81 | 7.43 | 7.43 | -4.87% | |
| 7.43 | 7.81 | 7.43 | 7.81 | +1.30% | |
| 7.32 | 7.71 | 7.32 | 7.71 | -1.15% | |
| 7.04 | 7.80 | 7.04 | 7.80 | +0.65% | |
| 7.57 | 7.77 | 7.52 | 7.75 | +3.20% | |
| 7.12 | 7.85 | 7.12 | 7.51 | +2.04% | |
| 6.97 | 7.90 | 6.97 | 7.36 | +0.96% | |
| 7.26 | 7.29 | 7.04 | 7.29 | -0.68% | |
| 7.22 | 7.34 | 7.10 | 7.34 | +0.14% | |
| 7.32 | 7.33 | 6.96 | 7.33 | -0.14% | |
| 7.12 | 7.34 | 6.94 | 7.34 | +2.37% | |
| 7.17 | 7.17 | 6.90 | 7.17 | 0.00% | |
| 7.00 | 7.17 | 7.00 | 7.17 | 0.00% | |
| 6.73 | 7.17 | 6.72 | 7.17 | +2.72% | |
| 6.80 | 6.98 | 6.80 | 6.98 | +1.31% | |
| 6.55 | 6.93 | 6.55 | 6.89 | +2.07% | |
| 6.70 | 6.76 | 6.70 | 6.75 | +0.75% | |
| 6.79 | 6.79 | 6.65 | 6.70 | -3.87% | |
| 6.62 | 6.97 | 6.53 | 6.97 | +2.35% | |
| 6.44 | 6.90 | 6.44 | 6.81 | +0.89% | |
| 6.23 | 6.87 | 6.23 | 6.75 | +5.97% | |
| 6.34 | 6.41 | 6.34 | 6.37 | -0.78% | |
| 6.50 | 6.50 | 6.00 | 6.42 | +1.74% | |
| 6.37 | 6.37 | 6.07 | 6.31 | -4.10% | |
| 6.66 | 6.72 | 6.50 | 6.58 | -4.22% | |
| 5.90 | 6.87 | 5.90 | 6.87 | +4.57% | |
| 6.52 | 6.59 | 6.32 | 6.57 | +1.55% | |
| 6.81 | 6.87 | 6.29 | 6.47 | -2.71% | |
| 6.21 | 6.65 | 6.21 | 6.65 | +4.07% | |
| 6.28 | 6.52 | 6.03 | 6.39 | -1.24% | |
| 6.34 | 6.63 | 5.93 | 6.47 | -0.15% | |
| 6.45 | 6.63 | 6.30 | 6.48 | -5.40% | |
| 6.70 | 7.00 | 6.37 | 6.85 | -2.14% | |
| 7.00 | 7.09 | 6.73 | 7.00 | -0.28% | |
| 7.23 | 7.36 | 6.43 | 7.02 | -0.43% | |
| 7.11 | 7.18 | 6.41 | 7.05 | +4.91% | |
| 6.12 | 7.42 | 6.12 | 6.72 | +13.13% | |
| 5.59 | 6.12 | 5.30 | 5.94 | +6.26% | |
| 5.50 | 5.60 | 4.74 | 5.59 | +0.36% | |
| 4.47 | 5.57 | 4.47 | 5.57 | +24.05% | |
| 4.41 | 4.49 | 4.15 | 4.49 | +1.81% | |
| 3.95 | 4.41 | 3.82 | 4.41 | +4.01% | |
| 4.34 | 4.34 | 4.07 | 4.24 | +4.43% | |
| 3.85 | 4.16 | 3.77 | 4.06 | +4.37% | |
| 4.26 | 4.26 | 3.64 | 3.89 | -7.60% | |
| 4.34 | 4.37 | 4.15 | 4.21 | -4.54% | |
| 4.76 | 4.78 | 4.01 | 4.41 | -7.74% | |
| 5.09 | 5.16 | 4.54 | 4.78 | -4.78% | |
| 5.17 | 5.17 | 5.02 | 5.02 | +0.40% | |
| 5.11 | 5.19 | 5.00 | 5.00 | -1.19% | |
| 5.52 | 5.52 | 5.02 | 5.06 | -10.28% | |
| 5.76 | 5.76 | 5.35 | 5.64 | +8.46% | |
| 5.69 | 5.69 | 5.01 | 5.20 | -5.45% | |
| 5.91 | 5.91 | 5.43 | 5.50 | -6.14% | |
| 5.95 | 6.01 | 5.84 | 5.86 | +1.56% | |
| 6.16 | 6.16 | 5.60 | 5.77 | +0.52% | |
| 6.10 | 6.75 | 5.74 | 5.74 | +1.41% | |
| 6.28 | 6.28 | 5.52 | 5.66 | -10.02% | |
| 7.50 | 7.53 | 6.28 | 6.29 | -10.14% | |
| 9.82 | 9.82 | 7.00 | 7.00 | -26.62% | |
| 9.81 | 10.02 | 8.79 | 9.54 | -2.85% | |
| 9.74 | 10.41 | 9.19 | 9.82 | +3.26% | |
| 9.75 | 10.01 | 9.28 | 9.51 | -3.16% | |
| 8.97 | 10.10 | 8.97 | 9.82 | +3.81% | |
| 10.10 | 10.34 | 9.46 | 9.46 | -2.47% | |
| 9.55 | 10.32 | 9.32 | 9.70 | +6.01% | |
| 10.03 | 10.17 | 9.15 | 9.15 | -8.68% | |
| 10.42 | 10.42 | 9.91 | 10.02 | -4.30% | |
| 12.00 | 12.03 | 9.92 | 10.47 | -10.28% | |
| 10.60 | 12.00 | 10.56 | 11.67 | +10.09% | |
| 10.76 | 11.62 | 10.40 | 10.60 | -1.40% | |
| 11.88 | 11.88 | 9.80 | 10.75 | -7.65% | |
| 10.35 | 11.76 | 9.76 | 11.64 | +11.17% | |
| 9.95 | 10.95 | 9.58 | 10.47 | +6.19% | |
| 8.89 | 9.98 | 8.77 | 9.86 | +8.83% | |
| 8.18 | 9.92 | 8.18 | 9.06 | +6.97% | |
| 8.00 | 8.85 | 7.63 | 8.47 | +5.22% | |
| 8.01 | 8.29 | 7.73 | 8.05 | +1.77% | |
| 7.51 | 8.04 | 7.50 | 7.91 | -1.62% | |
| 6.98 | 9.50 | 6.98 | 8.04 | +11.82% | |
| 9.50 | 9.50 | 6.17 | 7.19 | -16.40% | |
| 9.94 | 9.94 | 8.33 | 8.60 | -10.51% | |
| 11.74 | 11.74 | 9.60 | 9.61 | -16.90% | |
| 10.57 | 12.00 | 9.94 | 11.57 | +10.35% | |
| 10.00 | 10.63 | 9.36 | 10.48 | +6.18% | |
| 8.49 | 9.98 | 8.01 | 9.87 | +11.15% | |
| 8.20 | 8.88 | 7.66 | 8.88 | +11.70% | |
| 9.41 | 9.41 | 7.79 | 7.95 | -15.61% | |
| 6.57 | 9.80 | 6.57 | 9.42 | +39.14% | |
| 7.38 | 7.38 | 6.51 | 6.77 | -2.87% | |
| 6.76 | 9.00 | 6.41 | 6.97 | -0.43% | |
| 7.10 | 7.40 | 7.00 | 7.00 | -6.42% | |
| 7.50 | 7.50 | 7.00 | 7.48 | 0.00% | |
| 6.95 | 7.49 | 6.95 | 7.48 | +5.80% | |
| 7.27 | 7.27 | 6.84 | 7.07 | -4.07% | |
| 7.45 | 7.50 | 7.33 | 7.37 | -0.54% | |
| 6.54 | 7.50 | 6.54 | 7.41 | +11.26% | |
| 6.90 | 6.90 | 6.41 | 6.66 | +0.30% | |
| 6.42 | 6.83 | 6.42 | 6.64 | +3.43% | |
| 6.50 | 6.77 | 6.40 | 6.42 | -1.08% | |
| 6.99 | 7.00 | 6.47 | 6.49 | -7.29% | |
| 7.79 | 7.86 | 6.80 | 7.00 | -7.28% | |
| 6.82 | 7.55 | 6.82 | 7.55 | +7.70% | |
| 7.50 | 8.20 | 6.90 | 7.01 | -13.88% | |
| 8.92 | 9.00 | 8.00 | 8.14 | -5.90% | |
| 9.30 | 9.40 | 7.65 | 8.65 | +4.22% | |
| 7.55 | 8.93 | 7.43 | 8.30 | +12.47% | |
| 6.59 | 7.65 | 6.59 | 7.38 | +16.04% | |
| 6.81 | 6.81 | 6.15 | 6.36 | -1.24% | |
| 5.99 | 6.60 | 5.99 | 6.44 | +7.69% | |
| 5.68 | 6.06 | 5.67 | 5.98 | +7.17% | |
| 5.59 | 5.91 | 5.48 | 5.58 | -2.62% | |
| 5.80 | 6.03 | 5.33 | 5.73 | -2.22% | |
| 5.88 | 6.11 | 5.65 | 5.86 | +0.86% | |
| 5.06 | 5.84 | 5.06 | 5.81 | +16.67% | |
| 4.73 | 5.00 | 4.73 | 4.98 | +0.10% | |
| 4.44 | 5.11 | 4.37 | 4.98 | +11.55% | |
| 4.37 | 4.46 | 4.20 | 4.46 | -0.45% | |
| 4.46 | 4.58 | 4.30 | 4.48 | -0.88% | |
| 4.39 | 4.53 | 4.21 | 4.52 | +5.36% | |
| 4.36 | 4.54 | 4.14 | 4.29 | -1.72% | |
| 4.89 | 4.99 | 4.18 | 4.37 | -8.30% | |
| 5.25 | 5.33 | 4.68 | 4.76 | -8.11% | |
| 5.23 | 5.64 | 5.00 | 5.18 | -0.77% | |
| 5.51 | 5.51 | 5.07 | 5.22 | -5.95% | |
| 5.25 | 5.56 | 5.23 | 5.55 | +6.32% | |
| 5.15 | 5.35 | 4.89 | 5.22 | -1.69% | |
| 5.20 | 5.33 | 5.04 | 5.31 | -0.38% | |
| 5.22 | 5.34 | 5.00 | 5.33 | +3.09% | |
| 5.57 | 5.69 | 5.12 | 5.17 | -7.35% | |
| 5.86 | 6.16 | 4.92 | 5.58 | +3.72% | |
| 6.44 | 7.48 | 5.20 | 5.38 | -15.67% | |
| 7.12 | 7.23 | 6.36 | 6.38 | -14.71% | |
| 7.65 | 7.65 | 6.95 | 7.48 | -3.98% | |
| 7.51 | 8.13 | 7.32 | 7.79 | +0.52% | |
| 6.84 | 8.05 | 6.75 | 7.75 | +6.02% | |
| 6.79 | 10.76 | 6.22 | 7.31 | -5.68% | |
| 9.00 | 9.40 | 7.15 | 7.75 | -16.67% | |
| 9.45 | 9.95 | 8.60 | 9.30 | -25.00% | |
| 12.50 | 12.75 | 11.85 | 12.40 | -0.40% | |
| 13.00 | 13.20 | 12.25 | 12.45 | -5.68% | |
| 14.00 | 14.15 | 12.95 | 13.20 | -8.65% | |
| 14.50 | 14.90 | 13.75 | 14.45 | 0.00% | |
| 13.40 | 14.45 | 13.40 | 14.45 | +3.96% | |
| 13.50 | 14.10 | 13.35 | 13.90 | +1.83% | |
| 14.50 | 14.50 | 13.60 | 13.65 | -2.85% | |
| 15.00 | 15.00 | 13.85 | 14.05 | -6.02% | |
| 14.35 | 15.40 | 13.75 | 14.95 | +7.94% | |
| 13.85 | 14.60 | 13.30 | 13.85 | +0.36% | |
| 14.00 | 14.80 | 13.35 | 13.80 | -1.43% | |
| 12.50 | 14.00 | 12.50 | 14.00 | +7.69% | |
| 12.95 | 13.00 | 12.25 | 13.00 | +1.96% | |
| 12.50 | 13.00 | 11.50 | 12.75 | +2.00% | |
| 13.25 | 13.50 | 12.50 | 12.50 | -3.85% | |
| 13.90 | 14.00 | 12.80 | 13.00 | -5.45% | |
| 14.20 | 14.70 | 13.50 | 13.75 | -1.79% | |
| 13.85 | 14.05 | 12.60 | 14.00 | 0.00% | |
| 13.95 | 14.20 | 13.40 | 14.00 | -0.36% | |
| 14.75 | 17.10 | 13.50 | 14.05 | -5.39% | |
| 14.35 | 15.70 | 13.90 | 14.85 | -2.30% | |
| 14.70 | 17.75 | 13.90 | 15.20 | +1.67% | |
| 15.85 | 16.00 | 14.80 | 14.95 | -5.68% | |
| 17.30 | 17.30 | 15.40 | 15.85 | -6.49% | |
| 16.55 | 17.00 | 16.50 | 16.95 | +0.59% | |
| 17.40 | 17.75 | 16.50 | 16.85 | -3.71% | |
| 17.90 | 18.35 | 17.25 | 17.50 | -4.37% | |
| 16.50 | 18.45 | 16.40 | 18.30 | +9.58% | |
| 16.00 | 16.70 | 16.00 | 16.70 | +5.03% | |
| 17.10 | 17.10 | 15.90 | 15.90 | -5.36% | |
| 16.70 | 17.20 | 16.15 | 16.80 | +3.07% | |
| 16.00 | 17.25 | 15.75 | 16.30 | +2.52% | |
| 16.50 | 16.50 | 15.25 | 15.90 | +1.27% | |
| 16.30 | 16.45 | 15.60 | 15.70 | -3.38% | |
| 19.30 | 19.55 | 15.35 | 16.25 | -16.45% | |
| 20.00 | 20.85 | 18.55 | 19.45 | -0.26% | |
| 19.10 | 19.75 | 18.40 | 19.50 | +1.04% | |
| 17.90 | 19.50 | 17.20 | 19.30 | +10.60% | |
| 18.20 | 18.30 | 17.00 | 17.45 | -2.79% | |
| 18.75 | 19.00 | 17.75 | 17.95 | -1.37% | |
| 17.00 | 18.45 | 16.20 | 18.20 | +9.97% | |
| 16.35 | 16.95 | 16.10 | 16.55 | -2.36% | |
| 16.95 | 17.25 | 14.95 | 16.95 | -2.87% | |
| 18.65 | 18.65 | 17.00 | 17.45 | -8.40% | |
| 19.90 | 19.90 | 18.90 | 19.05 | -3.79% | |
| 19.95 | 20.40 | 18.70 | 19.80 | +5.60% | |
| 19.65 | 19.95 | 18.65 | 18.75 | -2.60% | |
| 19.00 | 19.60 | 19.00 | 19.25 | +1.32% | |
| 19.00 | 20.00 | 18.50 | 19.00 | -0.26% | |
| 18.10 | 19.40 | 18.10 | 19.05 | +3.25% | |
| 19.50 | 19.50 | 18.30 | 18.45 | -3.91% | |
| 19.45 | 20.00 | 18.60 | 19.20 | -3.52% | |
| 20.00 | 20.25 | 19.75 | 19.90 | -1.49% | |
| 20.95 | 21.45 | 19.25 | 20.20 | -6.05% | |
| 21.25 | 21.90 | 20.85 | 21.50 | -1.83% | |
| 21.65 | 22.30 | 19.50 | 21.90 | -2.88% | |
| 21.80 | 23.30 | 20.85 | 22.55 | +3.44% | |
| 20.40 | 22.00 | 19.85 | 21.80 | +8.73% | |
| 21.65 | 22.40 | 20.00 | 20.05 | -4.98% | |
| 20.75 | 21.70 | 20.50 | 21.10 | -1.40% | |
| 19.40 | 21.40 | 19.40 | 21.40 | +11.17% | |
| 20.65 | 21.50 | 19.25 | 19.25 | -4.70% | |
| 22.55 | 22.60 | 20.05 | 20.20 | -8.39% | |
| 24.85 | 24.85 | 22.00 | 22.05 | -8.32% | |
| 21.85 | 24.90 | 21.85 | 24.05 | +9.57% | |
| 21.50 | 22.00 | 21.30 | 21.95 | +3.54% | |
| 22.75 | 22.75 | 21.20 | 21.20 | -5.99% | |
| 20.90 | 23.00 | 20.25 | 22.55 | +9.20% | |
| 23.00 | 23.30 | 20.60 | 20.65 | -8.02% | |
| 20.35 | 22.95 | 20.05 | 22.45 | +9.78% | |
| 19.50 | 21.70 | 19.50 | 20.45 | +5.68% | |
| 21.00 | 21.00 | 18.95 | 19.35 | -7.19% | |
| 21.40 | 21.85 | 20.75 | 20.85 | -6.08% | |
| 23.05 | 24.00 | 21.85 | 22.20 | -4.72% | |
| 24.00 | 24.10 | 23.15 | 23.30 | -0.85% | |
| 23.30 | 23.65 | 22.75 | 23.50 | -2.08% | |
| 25.10 | 25.10 | 23.65 | 24.00 | -3.81% | |
| 24.00 | 25.05 | 23.50 | 24.95 | +6.40% | |
| 27.40 | 27.40 | 23.00 | 23.45 | -10.67% | |
| 27.65 | 32.50 | 25.55 | 26.25 | -5.41% | |
| 28.55 | 29.50 | 27.60 | 27.75 | -5.61% | |
| 31.40 | 31.45 | 29.15 | 29.40 | -6.37% | |
| 29.90 | 31.70 | 29.05 | 31.40 | +4.49% | |
| 30.00 | 31.65 | 29.50 | 30.05 | -2.44% | |
| 30.25 | 31.80 | 29.15 | 30.80 | +1.82% | |
| 31.85 | 31.85 | 30.10 | 30.25 | -3.66% | |
| 31.65 | 32.90 | 31.10 | 31.40 | -5.71% | |
| 32.00 | 33.30 | 32.00 | 33.30 | +4.72% | |
| 31.30 | 32.00 | 31.25 | 31.80 | +1.11% | |
| 33.50 | 33.70 | 30.50 | 31.45 | -6.68% | |
| 34.75 | 35.00 | 33.50 | 33.70 | -3.85% | |
| 35.00 | 35.20 | 34.00 | 35.05 | -0.14% | |
| 35.50 | 36.50 | 34.50 | 35.10 | -2.77% | |
| 37.80 | 39.00 | 35.50 | 36.10 | -4.37% | |
| 35.15 | 37.90 | 34.95 | 37.75 | +7.40% | |
| 35.50 | 35.55 | 33.75 | 35.15 | -1.68% | |
| 35.50 | 36.00 | 34.90 | 35.75 | 0.00% | |
| 37.00 | 37.00 | 34.90 | 35.75 | -3.12% | |
| 36.05 | 37.15 | 36.05 | 36.90 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TVGN chart for longer ranges.