TVGNW Historical Prices
Tevogen Inc. Warrant · daily open, high, low, close & volume
Trading days
233
Period high
0.1175
Period low
0.0253
Period change
+98.86%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.0908 | 0.0975 | 0.0751 | 0.0875 | +18.24% | 627,927 |
| Oct 29, 2026 | 0.0900 | 0.0975 | 0.0717 | 0.0740 | -12.43% | 808,244 |
| Oct 28, 2026 | 0.0825 | 0.1175 | 0.0706 | 0.0845 | +5.10% | 894,971 |
| Oct 27, 2026 | 0.0730 | 0.0900 | 0.0650 | 0.0804 | +10.44% | 934,521 |
| Oct 26, 2026 | 0.0689 | 0.0774 | 0.0640 | 0.0728 | +8.33% | 660,806 |
| Oct 23, 2026 | 0.0636 | 0.0689 | 0.0606 | 0.0672 | +3.38% | 562,972 |
| Oct 22, 2026 | 0.0630 | 0.0689 | 0.0608 | 0.0650 | +0.31% | 680,940 |
| Oct 21, 2026 | 0.0615 | 0.0687 | 0.0602 | 0.0648 | +2.86% | 836,127 |
| Oct 20, 2026 | 0.0602 | 0.0678 | 0.0550 | 0.0630 | -0.94% | 534,886 |
| Oct 19, 2026 | 0.0655 | 0.0683 | 0.0421 | 0.0636 | -7.69% | 752,007 |
| Oct 16, 2026 | 0.0683 | 0.0689 | 0.0599 | 0.0689 | -1.57% | 113,481 |
| Oct 15, 2026 | 0.0700 | 0.0700 | 0.0685 | 0.0700 | +0.29% | 9,311 |
| Oct 14, 2026 | 0.0725 | 0.0784 | 0.0657 | 0.0698 | -11.31% | 158,608 |
| Oct 13, 2026 | 0.0700 | 0.0787 | 0.0650 | 0.0787 | +12.59% | 204,874 |
| Oct 12, 2026 | 0.0743 | 0.0780 | 0.0633 | 0.0699 | +0.29% | 210,812 |
| Oct 9, 2026 | 0.0715 | 0.0795 | 0.0615 | 0.0697 | -2.52% | 316,961 |
| Oct 8, 2026 | 0.0750 | 0.0800 | 0.0651 | 0.0715 | +2.73% | 447,544 |
| Oct 7, 2026 | 0.0631 | 0.0750 | 0.0588 | 0.0696 | +14.85% | 500,441 |
| Oct 6, 2026 | 0.0728 | 0.0728 | 0.0586 | 0.0606 | -4.87% | 368,397 |
| Oct 5, 2026 | 0.0612 | 0.0680 | 0.0531 | 0.0637 | +3.92% | 121,864 |
| Oct 2, 2026 | 0.0670 | 0.0730 | 0.0603 | 0.0613 | +1.32% | 306,945 |
| Oct 1, 2026 | 0.0685 | 0.0730 | 0.0604 | 0.0605 | -12.95% | 269,982 |
| Sep 30, 2026 | 0.0699 | 0.0750 | 0.0601 | 0.0695 | +15.64% | 221,052 |
| Sep 29, 2026 | 0.0685 | 0.0698 | 0.0601 | 0.0601 | +0.00% | 286,575 |
| Sep 28, 2026 | 0.0700 | 0.0720 | 0.0586 | 0.0601 | -7.54% | 306,416 |
| Sep 25, 2026 | 0.0706 | 0.0750 | 0.0541 | 0.0650 | +7.08% | 470,463 |
| Sep 24, 2026 | 0.0505 | 0.0750 | 0.0505 | 0.0607 | +0.00% | 513,979 |
| Sep 23, 2026 | 0.0550 | 0.0649 | 0.0502 | 0.0607 | +10.56% | 505,201 |
| Sep 22, 2026 | 0.0550 | 0.0649 | 0.0483 | 0.0549 | -0.18% | 592,068 |
| Sep 18, 2026 | 0.0560 | 0.0570 | 0.0545 | 0.0550 | +0.00% | 436,086 |
| Sep 17, 2026 | 0.0547 | 0.0570 | 0.0480 | 0.0550 | +3.97% | 453,671 |
| Sep 16, 2026 | 0.0540 | 0.0570 | 0.0472 | 0.0529 | -2.76% | 684,709 |
| Sep 15, 2026 | 0.0539 | 0.0570 | 0.0494 | 0.0544 | +0.93% | 637,577 |
| Sep 14, 2026 | 0.0520 | 0.0560 | 0.0490 | 0.0539 | +4.05% | 940,273 |
| Sep 11, 2026 | 0.0525 | 0.0535 | 0.0425 | 0.0518 | +0.78% | 622,621 |
| Sep 9, 2026 | 0.0515 | 0.0523 | 0.0469 | 0.0514 | -2.65% | 192,522 |
| Sep 8, 2026 | 0.0521 | 0.0543 | 0.0470 | 0.0528 | +1.34% | 215,546 |
| Sep 4, 2026 | 0.0530 | 0.0545 | 0.0461 | 0.0521 | +1.36% | 225,170 |
| Sep 3, 2026 | 0.0515 | 0.0544 | 0.0471 | 0.0514 | -2.10% | 413,209 |
| Sep 2, 2026 | 0.0531 | 0.0535 | 0.0454 | 0.0525 | +5.00% | 620,150 |
| Aug 31, 2026 | 0.0535 | 0.0545 | 0.0450 | 0.0500 | -6.54% | 209,419 |
| Aug 28, 2026 | 0.0522 | 0.0535 | 0.0522 | 0.0535 | +2.49% | 257,531 |
| Aug 27, 2026 | 0.0533 | 0.0544 | 0.0505 | 0.0522 | +0.19% | 381,125 |
| Aug 26, 2026 | 0.0494 | 0.0521 | 0.0440 | 0.0521 | +15.78% | 208,859 |
| Aug 25, 2026 | 0.0450 | 0.0450 | 0.0448 | 0.0450 | -0.44% | 771 |
| Aug 24, 2026 | 0.0515 | 0.0530 | 0.0444 | 0.0452 | -9.60% | 83,076 |
| Aug 21, 2026 | 0.0515 | 0.0545 | 0.0442 | 0.0500 | +0.00% | 114,609 |
| Aug 20, 2026 | 0.0495 | 0.0545 | 0.0495 | 0.0500 | +1.01% | 145,547 |
| Aug 19, 2026 | 0.0426 | 0.0496 | 0.0426 | 0.0495 | -5.35% | 13,238 |
| Aug 17, 2026 | 0.0526 | 0.0526 | 0.0507 | 0.0523 | +3.16% | 251,404 |
| Aug 14, 2026 | 0.0500 | 0.0526 | 0.0452 | 0.0507 | +0.00% | 359,356 |
| Aug 13, 2026 | 0.0507 | 0.0527 | 0.0475 | 0.0507 | +0.00% | 336,897 |
| Aug 12, 2026 | 0.0451 | 0.0509 | 0.0408 | 0.0507 | -2.31% | 93,780 |
| Aug 10, 2026 | 0.0525 | 0.0543 | 0.0454 | 0.0519 | -4.42% | 352,355 |
| Aug 7, 2026 | 0.0500 | 0.0543 | 0.0452 | 0.0543 | +8.60% | 332,566 |
| Aug 6, 2026 | 0.0497 | 0.0511 | 0.0449 | 0.0500 | +0.60% | 521,329 |
| Aug 5, 2026 | 0.0512 | 0.0525 | 0.0434 | 0.0497 | -0.60% | 1,085,580 |
| Aug 4, 2026 | 0.0500 | 0.0506 | 0.0418 | 0.0500 | +5.26% | 614,486 |
| Aug 3, 2026 | 0.0470 | 0.0480 | 0.0415 | 0.0475 | +3.71% | 513,198 |
| Jul 31, 2026 | 0.0470 | 0.0488 | 0.0392 | 0.0458 | +4.09% | 1,104,245 |
| Jul 30, 2026 | 0.0498 | 0.0500 | 0.0397 | 0.0440 | -7.37% | 734,829 |
| Jul 29, 2026 | 0.0468 | 0.0500 | 0.0436 | 0.0475 | -9.35% | 537,396 |
| Jul 27, 2026 | 0.0532 | 0.0550 | 0.0465 | 0.0524 | +1.95% | 461,200 |
| Jul 24, 2026 | 0.0532 | 0.0532 | 0.0451 | 0.0514 | +1.18% | 502,787 |
| Jul 23, 2026 | 0.0475 | 0.0532 | 0.0448 | 0.0508 | -1.17% | 1,172,702 |
| Jul 22, 2026 | 0.0472 | 0.0540 | 0.0419 | 0.0514 | -2.65% | 1,180,574 |
| Jul 20, 2026 | 0.0525 | 0.0538 | 0.0400 | 0.0528 | -2.40% | 382,498 |
| Jul 17, 2026 | 0.0492 | 0.0541 | 0.0440 | 0.0541 | -0.37% | 81,293 |
| Jul 16, 2026 | 0.0525 | 0.0549 | 0.0493 | 0.0543 | -0.73% | 447,975 |
| Jul 15, 2026 | 0.0521 | 0.0569 | 0.0493 | 0.0547 | -0.55% | 263,120 |
| Jul 14, 2026 | 0.0570 | 0.0570 | 0.0535 | 0.0550 | +0.00% | 175,786 |
| Jul 13, 2026 | 0.0560 | 0.0570 | 0.0489 | 0.0550 | -1.79% | 159,012 |
| Jul 10, 2026 | 0.0570 | 0.0570 | 0.0506 | 0.0560 | -0.71% | 18,944 |
| Jul 9, 2026 | 0.0560 | 0.0570 | 0.0506 | 0.0564 | -0.53% | 153,535 |
| Jul 8, 2026 | 0.0550 | 0.0567 | 0.0488 | 0.0567 | +0.00% | 276,299 |
| Jul 7, 2026 | 0.0570 | 0.0570 | 0.0499 | 0.0567 | +0.00% | 49,934 |
| Jul 6, 2026 | 0.0440 | 0.0570 | 0.0439 | 0.0567 | -0.35% | 8,561 |
| Jul 2, 2026 | 0.0569 | 0.0569 | 0.0569 | 0.0569 | +26.44% | 277 |
| Jul 1, 2026 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | -20.77% | 1,552 |
| Jun 30, 2026 | 0.0570 | 0.0570 | 0.0448 | 0.0568 | +0.00% | 10,708 |
| Jun 29, 2026 | 0.0560 | 0.0568 | 0.0560 | 0.0568 | +0.35% | 1,352 |
| Jun 26, 2026 | 0.0464 | 0.0566 | 0.0464 | 0.0566 | +1.25% | 3,323 |
| Jun 25, 2026 | 0.0552 | 0.0570 | 0.0449 | 0.0559 | -2.44% | 209,923 |
| Jun 24, 2026 | 0.0429 | 0.0573 | 0.0420 | 0.0573 | -1.04% | 43,316 |
| Jun 23, 2026 | 0.0500 | 0.0579 | 0.0500 | 0.0579 | +0.00% | 8,376 |
| Jun 22, 2026 | 0.0535 | 0.0579 | 0.0465 | 0.0579 | +8.43% | 506,055 |
| Jun 18, 2026 | 0.0499 | 0.0599 | 0.0407 | 0.0534 | +7.01% | 474,806 |
| Jun 17, 2026 | 0.0499 | 0.0570 | 0.0368 | 0.0499 | +2.04% | 281,334 |
| Jun 16, 2026 | 0.0361 | 0.0489 | 0.0361 | 0.0489 | +0.00% | 1,000 |
| Jun 15, 2026 | 0.0471 | 0.0489 | 0.0379 | 0.0489 | +0.00% | 2,184 |
| Jun 12, 2026 | 0.0425 | 0.0489 | 0.0359 | 0.0489 | -2.00% | 5,137 |
| Jun 11, 2026 | 0.0347 | 0.0576 | 0.0347 | 0.0499 | +18.81% | 694,568 |
| Jun 9, 2026 | 0.0400 | 0.0420 | 0.0351 | 0.0420 | +0.00% | 33,725 |
| Jun 8, 2026 | 0.0420 | 0.0420 | 0.0350 | 0.0420 | +0.00% | 40,022 |
| Jun 5, 2026 | 0.0410 | 0.0420 | 0.0340 | 0.0420 | +0.00% | 311,863 |
| Jun 4, 2026 | 0.0385 | 0.0426 | 0.0343 | 0.0420 | +0.00% | 207,887 |
| Jun 3, 2026 | 0.0400 | 0.0427 | 0.0373 | 0.0420 | -1.64% | 352,356 |
| Jun 2, 2026 | 0.0342 | 0.0427 | 0.0342 | 0.0427 | +7.56% | 44,913 |
| Jun 1, 2026 | 0.0342 | 0.0398 | 0.0342 | 0.0397 | -0.50% | 3,500 |
| May 29, 2026 | 0.0342 | 0.0399 | 0.0342 | 0.0399 | -0.25% | 7,660 |
| May 28, 2026 | 0.0349 | 0.0428 | 0.0349 | 0.0400 | -6.54% | 237,980 |
| May 27, 2026 | 0.0415 | 0.0429 | 0.0400 | 0.0428 | +2.39% | 192,664 |
| May 26, 2026 | 0.0348 | 0.0425 | 0.0348 | 0.0418 | +0.24% | 2,575 |
| May 21, 2026 | 0.0395 | 0.0430 | 0.0341 | 0.0417 | -2.80% | 235,492 |
| May 20, 2026 | 0.0398 | 0.0429 | 0.0397 | 0.0429 | +3.87% | 153,520 |
| May 19, 2026 | 0.0400 | 0.0414 | 0.0331 | 0.0413 | -3.05% | 27,236 |
| May 18, 2026 | 0.0400 | 0.0429 | 0.0351 | 0.0426 | -0.70% | 167,342 |
| May 15, 2026 | 0.0423 | 0.0432 | 0.0360 | 0.0429 | +1.42% | 198,391 |
| May 14, 2026 | 0.0410 | 0.0434 | 0.0297 | 0.0423 | +5.22% | 471,066 |
| May 13, 2026 | 0.0315 | 0.0402 | 0.0315 | 0.0402 | +15.85% | 203,856 |
| May 12, 2026 | 0.0307 | 0.0347 | 0.0291 | 0.0347 | +2.97% | 335,358 |
| May 11, 2026 | 0.0355 | 0.0355 | 0.0305 | 0.0337 | -2.88% | 6,188 |
| May 7, 2026 | 0.0316 | 0.0360 | 0.0316 | 0.0347 | -2.53% | 20,734 |
| May 5, 2026 | 0.0316 | 0.0360 | 0.0314 | 0.0356 | +0.00% | 29,439 |
| May 4, 2026 | 0.0341 | 0.0356 | 0.0315 | 0.0356 | +2.30% | 147,088 |
| May 1, 2026 | 0.0317 | 0.0348 | 0.0317 | 0.0348 | -2.79% | 509 |
| Apr 30, 2026 | 0.0330 | 0.0359 | 0.0310 | 0.0358 | +0.28% | 11,880 |
| Apr 29, 2026 | 0.0331 | 0.0359 | 0.0327 | 0.0357 | +2.29% | 2,185 |
| Apr 28, 2026 | 0.0370 | 0.0393 | 0.0331 | 0.0349 | -6.43% | 139,836 |
| Apr 27, 2026 | 0.0360 | 0.0429 | 0.0312 | 0.0373 | +4.19% | 206,983 |
| Apr 24, 2026 | 0.0309 | 0.0368 | 0.0309 | 0.0358 | -2.98% | 960 |
| Apr 22, 2026 | 0.0330 | 0.0369 | 0.0330 | 0.0369 | +0.82% | 1,939 |
| Apr 21, 2026 | 0.0360 | 0.0390 | 0.0302 | 0.0366 | +2.23% | 388,717 |
| Apr 20, 2026 | 0.0400 | 0.0400 | 0.0270 | 0.0358 | -5.29% | 89,756 |
| Apr 17, 2026 | 0.0325 | 0.0390 | 0.0295 | 0.0378 | +5.29% | 49,337 |
| Apr 16, 2026 | 0.0324 | 0.0370 | 0.0288 | 0.0359 | +10.80% | 232,038 |
| Apr 15, 2026 | 0.0286 | 0.0324 | 0.0285 | 0.0324 | -0.31% | 11,890 |
| Apr 14, 2026 | 0.0298 | 0.0349 | 0.0271 | 0.0325 | +2.20% | 445,716 |
| Apr 13, 2026 | 0.0281 | 0.0318 | 0.0277 | 0.0318 | +2.91% | 22,957 |
| Apr 10, 2026 | 0.0322 | 0.0323 | 0.0280 | 0.0309 | +9.96% | 10,641 |
| Apr 9, 2026 | 0.0281 | 0.0281 | 0.0281 | 0.0281 | -2.09% | 101 |
| Apr 8, 2026 | 0.0300 | 0.0300 | 0.0287 | 0.0287 | -11.96% | 18,516 |
| Apr 7, 2026 | 0.0300 | 0.0329 | 0.0282 | 0.0326 | -4.40% | 574,100 |
| Apr 6, 2026 | 0.0300 | 0.0341 | 0.0281 | 0.0341 | +12.17% | 138,022 |
| Apr 2, 2026 | 0.0280 | 0.0304 | 0.0280 | 0.0304 | -10.32% | 517 |
| Mar 31, 2026 | 0.0300 | 0.0348 | 0.0257 | 0.0339 | +7.96% | 227,615 |
| Mar 30, 2026 | 0.0278 | 0.0319 | 0.0278 | 0.0314 | -3.68% | 857 |
| Mar 27, 2026 | 0.0300 | 0.0326 | 0.0275 | 0.0326 | +1.87% | 3,371 |
| Mar 26, 2026 | 0.0275 | 0.0320 | 0.0275 | 0.0320 | -7.51% | 1,817 |
| Mar 24, 2026 | 0.0315 | 0.0349 | 0.0271 | 0.0346 | -3.35% | 61,593 |
| Mar 23, 2026 | 0.0311 | 0.0364 | 0.0309 | 0.0358 | -0.56% | 16,439 |
| Mar 20, 2026 | 0.0331 | 0.0370 | 0.0309 | 0.0360 | -2.44% | 27,068 |
| Mar 19, 2026 | 0.0320 | 0.0370 | 0.0304 | 0.0369 | +0.00% | 110,787 |
| Mar 18, 2026 | 0.0349 | 0.0370 | 0.0305 | 0.0369 | +1.93% | 11,508 |
| Mar 17, 2026 | 0.0350 | 0.0362 | 0.0289 | 0.0362 | +1.12% | 182,529 |
| Mar 16, 2026 | 0.0339 | 0.0358 | 0.0339 | 0.0358 | +2.58% | 4,079 |
| Mar 13, 2026 | 0.0350 | 0.0350 | 0.0282 | 0.0349 | +0.58% | 2,926 |
| Mar 12, 2026 | 0.0301 | 0.0370 | 0.0280 | 0.0347 | +2.06% | 219,675 |
| Mar 11, 2026 | 0.0271 | 0.0355 | 0.0271 | 0.0340 | +0.29% | 119,440 |
| Mar 10, 2026 | 0.0270 | 0.0340 | 0.0266 | 0.0339 | -2.87% | 89,917 |
| Mar 9, 2026 | 0.0259 | 0.0349 | 0.0259 | 0.0349 | +0.00% | 1,037 |
| Mar 6, 2026 | 0.0360 | 0.0369 | 0.0256 | 0.0349 | -5.68% | 244,169 |
| Mar 5, 2026 | 0.0370 | 0.0370 | 0.0335 | 0.0370 | -2.37% | 6,176 |
| Mar 4, 2026 | 0.0426 | 0.0426 | 0.0253 | 0.0379 | -12.47% | 366,130 |
| Mar 2, 2026 | 0.0500 | 0.0500 | 0.0380 | 0.0433 | -3.35% | 108,556 |
| Feb 27, 2026 | 0.0429 | 0.0464 | 0.0378 | 0.0448 | +5.91% | 199,052 |
| Feb 26, 2026 | 0.0404 | 0.0429 | 0.0378 | 0.0423 | -0.70% | 37,226 |
| Feb 25, 2026 | 0.0400 | 0.0429 | 0.0375 | 0.0426 | -1.84% | 58,575 |
| Feb 24, 2026 | 0.0395 | 0.0435 | 0.0376 | 0.0434 | +0.00% | 25,050 |
| Feb 23, 2026 | 0.0383 | 0.0434 | 0.0383 | 0.0434 | -4.62% | 264 |
| Feb 20, 2026 | 0.0459 | 0.0459 | 0.0383 | 0.0455 | +6.31% | 229,167 |
| Feb 19, 2026 | 0.0434 | 0.0450 | 0.0376 | 0.0428 | +1.66% | 245,512 |
| Feb 18, 2026 | 0.0419 | 0.0436 | 0.0366 | 0.0421 | +0.48% | 220,324 |
| Feb 17, 2026 | 0.0388 | 0.0421 | 0.0352 | 0.0419 | -0.95% | 74,211 |
| Feb 13, 2026 | 0.0374 | 0.0423 | 0.0373 | 0.0423 | +0.00% | 6,768 |
| Feb 12, 2026 | 0.0450 | 0.0450 | 0.0369 | 0.0423 | +1.93% | 235,619 |
| Feb 11, 2026 | 0.0386 | 0.0432 | 0.0372 | 0.0415 | -4.16% | 19,502 |
| Feb 10, 2026 | 0.0459 | 0.0475 | 0.0387 | 0.0433 | +2.36% | 121,707 |
| Feb 9, 2026 | 0.0363 | 0.0466 | 0.0363 | 0.0423 | -2.08% | 209,471 |
| Feb 6, 2026 | 0.0408 | 0.0437 | 0.0341 | 0.0432 | -0.92% | 199,445 |
| Feb 5, 2026 | 0.0425 | 0.0438 | 0.0342 | 0.0436 | -1.13% | 16,710 |
| Feb 4, 2026 | 0.0352 | 0.0442 | 0.0342 | 0.0441 | -0.68% | 957 |
| Feb 3, 2026 | 0.0436 | 0.0445 | 0.0341 | 0.0444 | +3.74% | 95,530 |
| Feb 2, 2026 | 0.0445 | 0.0445 | 0.0341 | 0.0428 | +0.71% | 117,725 |
| Jan 30, 2026 | 0.0356 | 0.0447 | 0.0341 | 0.0425 | +6.52% | 168,059 |
| Jan 29, 2026 | 0.0366 | 0.0423 | 0.0354 | 0.0399 | +5.28% | 104,693 |
| Jan 28, 2026 | 0.0380 | 0.0380 | 0.0366 | 0.0379 | -13.47% | 5,284 |
| Jan 27, 2026 | 0.0400 | 0.0445 | 0.0381 | 0.0438 | +0.00% | 16,227 |
| Jan 26, 2026 | 0.0400 | 0.0443 | 0.0391 | 0.0438 | -1.13% | 18,792 |
| Jan 22, 2026 | 0.0385 | 0.0443 | 0.0385 | 0.0443 | +0.00% | 19,711 |
| Jan 21, 2026 | 0.0443 | 0.0443 | 0.0396 | 0.0443 | +10.47% | 874 |
| Jan 20, 2026 | 0.0446 | 0.0446 | 0.0400 | 0.0401 | -10.29% | 383,650 |
| Jan 16, 2026 | 0.0412 | 0.0448 | 0.0399 | 0.0447 | -4.28% | 32,685 |
| Jan 15, 2026 | 0.0448 | 0.0509 | 0.0406 | 0.0467 | +4.71% | 716,725 |
| Jan 14, 2026 | 0.0447 | 0.0448 | 0.0386 | 0.0446 | -0.45% | 5,820 |
| Jan 13, 2026 | 0.0401 | 0.0477 | 0.0379 | 0.0448 | +0.00% | 278,691 |
| Jan 12, 2026 | 0.0499 | 0.0499 | 0.0377 | 0.0448 | -6.47% | 303,930 |
| Jan 9, 2026 | 0.0498 | 0.0546 | 0.0423 | 0.0479 | +7.16% | 459,678 |
| Jan 8, 2026 | 0.0453 | 0.0496 | 0.0405 | 0.0447 | -0.67% | 211,930 |
| Jan 7, 2026 | 0.0400 | 0.0498 | 0.0365 | 0.0450 | +0.22% | 521,875 |
| Jan 6, 2026 | 0.0498 | 0.0498 | 0.0360 | 0.0449 | -9.84% | 83,198 |
| Jan 5, 2026 | 0.0402 | 0.0500 | 0.0380 | 0.0498 | +18.85% | 54,835 |
| Jan 2, 2026 | 0.0416 | 0.0419 | 0.0360 | 0.0419 | -0.71% | 75,871 |
| Dec 30, 2025 | 0.0407 | 0.0435 | 0.0301 | 0.0422 | -4.52% | 280,747 |
| Dec 29, 2025 | 0.0408 | 0.0442 | 0.0406 | 0.0442 | +0.00% | 1,810 |
| Dec 26, 2025 | 0.0443 | 0.0448 | 0.0405 | 0.0442 | +0.00% | 519,654 |
| Dec 24, 2025 | 0.0409 | 0.0450 | 0.0404 | 0.0442 | -0.90% | 135,743 |
| Dec 23, 2025 | 0.0411 | 0.0446 | 0.0405 | 0.0446 | -0.67% | 13,685 |
| Dec 22, 2025 | 0.0441 | 0.0450 | 0.0402 | 0.0449 | +1.35% | 164,675 |
| Dec 19, 2025 | 0.0441 | 0.0443 | 0.0402 | 0.0443 | +0.45% | 12,102 |
| Dec 18, 2025 | 0.0410 | 0.0449 | 0.0401 | 0.0441 | +0.68% | 218,352 |
| Dec 17, 2025 | 0.0444 | 0.0445 | 0.0402 | 0.0438 | -0.90% | 330,344 |
| Dec 16, 2025 | 0.0445 | 0.0446 | 0.0401 | 0.0442 | -1.56% | 131,883 |
| Dec 15, 2025 | 0.0437 | 0.0449 | 0.0425 | 0.0449 | +0.00% | 286,858 |
| Dec 12, 2025 | 0.0411 | 0.0450 | 0.0411 | 0.0449 | +0.67% | 91,799 |
| Dec 11, 2025 | 0.0405 | 0.0450 | 0.0405 | 0.0446 | -0.22% | 196,380 |
| Dec 10, 2025 | 0.0425 | 0.0450 | 0.0403 | 0.0447 | +1.13% | 466,920 |
| Dec 9, 2025 | 0.0441 | 0.0444 | 0.0399 | 0.0442 | -0.23% | 74,870 |
| Dec 8, 2025 | 0.0410 | 0.0445 | 0.0396 | 0.0443 | -0.23% | 30,261 |
| Dec 5, 2025 | 0.0428 | 0.0444 | 0.0394 | 0.0444 | -0.22% | 52,828 |
| Dec 4, 2025 | 0.0405 | 0.0445 | 0.0405 | 0.0445 | -0.22% | 30,603 |
| Dec 3, 2025 | 0.0422 | 0.0446 | 0.0422 | 0.0446 | -0.22% | 100,300 |
| Dec 2, 2025 | 0.0445 | 0.0447 | 0.0388 | 0.0447 | -0.45% | 37,331 |
| Dec 1, 2025 | 0.0410 | 0.0450 | 0.0405 | 0.0449 | -0.22% | 155,285 |
| Nov 28, 2025 | 0.0416 | 0.0450 | 0.0409 | 0.0450 | +10.02% | 5,808 |
| Nov 26, 2025 | 0.0427 | 0.0449 | 0.0407 | 0.0409 | -8.50% | 151,631 |
| Nov 25, 2025 | 0.0444 | 0.0447 | 0.0405 | 0.0447 | +0.45% | 140,191 |
| Nov 24, 2025 | 0.0445 | 0.0445 | 0.0445 | 0.0445 | +0.00% | 1,167 |
| Nov 21, 2025 | 0.0409 | 0.0448 | 0.0373 | 0.0445 | -1.33% | 40,095 |
| Nov 20, 2025 | 0.0405 | 0.0452 | 0.0405 | 0.0451 | +1.12% | 53,238 |
| Nov 19, 2025 | 0.0450 | 0.0451 | 0.0403 | 0.0446 | -0.67% | 16,023 |
| Nov 18, 2025 | 0.0401 | 0.0452 | 0.0360 | 0.0449 | -0.44% | 272,671 |
| Nov 17, 2025 | 0.0445 | 0.0452 | 0.0381 | 0.0451 | +0.00% | 122,820 |
| Nov 14, 2025 | 0.0451 | 0.0451 | 0.0451 | 0.0451 | -4.85% | 827 |
| Nov 13, 2025 | 0.0497 | 0.0497 | 0.0378 | 0.0474 | -4.24% | 299,736 |
| Nov 12, 2025 | 0.0491 | 0.0499 | 0.0438 | 0.0495 | +0.61% | 216,971 |
| Nov 11, 2025 | 0.0492 | 0.0492 | 0.0453 | 0.0492 | +0.00% | 27,211 |
| Nov 10, 2025 | 0.0458 | 0.0517 | 0.0451 | 0.0492 | -0.40% | 87,707 |
| Nov 7, 2025 | 0.0494 | 0.0494 | 0.0456 | 0.0494 | +0.00% | 33,723 |
| Nov 6, 2025 | 0.0451 | 0.0520 | 0.0447 | 0.0494 | -0.60% | 58,566 |
| Nov 5, 2025 | 0.0499 | 0.0525 | 0.0445 | 0.0497 | +1.43% | 278,498 |
| Nov 4, 2025 | 0.0500 | 0.0559 | 0.0437 | 0.0490 | +11.36% | 590,413 |
| Nov 3, 2025 | 0.0500 | 0.0575 | 0.0440 | 0.0440 | -23.48% | 159,197 |
Daily open, high, low, close and volume for Tevogen Inc. Warrant (TVGNW). Showing 233 trading days. Unadjusted prices.