MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
LGVN — Longeveron Inc. Common Stock
NasdaqLongeveron Inc. Common Stock
$2.51
-0.07(-2.71%)
- O
- 2.59
- H
- 2.69
- L
- 2.51
- V
- 44.13K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$2.51
Period Return+55.9%
Period High$8.70
Period Low$0.47
Avg Daily Volume1.33M
Total Trading Days365
LGVN — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $2.59 | $2.69 | $2.51 | $2.51 | $-0.07 | -2.71% | 44,129 | $2.55 | $2.51 $2.69 |
| Oct 2, 2026 | $2.56 | $2.68 | $2.54 | $2.58 | $-0.01 | -0.39% | 20,808 | $2.60 | $2.54 $2.68 |
| Oct 1, 2026 | $2.72 | $2.74 | $2.52 | $2.59 | $-0.10 | -3.72% | 72,955 | $2.59 | $2.52 $2.74 |
| Sep 30, 2026 | $2.73 | $2.80 | $2.61 | $2.69 | $-0.03 | -1.10% | 54,970 | $2.67 | $2.61 $2.80 |
| Sep 29, 2026 | $2.68 | $2.74 | $2.60 | $2.72 | +$0.09 | +3.42% | 55,196 | $2.68 | $2.60 $2.74 |
| Sep 28, 2026 | $2.79 | $2.79 | $2.62 | $2.63 | $-0.18 | -6.41% | 102,035 | $2.69 | $2.62 $2.79 |
| Sep 25, 2026 | $2.89 | $2.95 | $2.76 | $2.81 | $-0.10 | -3.44% | 50,530 | $2.83 | $2.76 $2.95 |
| Sep 24, 2026 | $2.54 | $2.97 | $2.50 | $2.91 | +$0.31 | +11.92% | 172,837 | $2.77 | $2.50 $2.97 |
| Sep 23, 2026 | $2.68 | $2.76 | $2.53 | $2.60 | $-0.12 | -4.41% | 62,313 | $2.63 | $2.53 $2.76 |
| Sep 22, 2026 | $2.47 | $2.83 | $2.32 | $2.72 | +$0.27 | +11.02% | 233,992 | $2.63 | $2.32 $2.83 |
| Sep 21, 2026 | $2.49 | $2.54 | $2.33 | $2.45 | $-0.04 | -1.61% | 171,725 | $2.44 | $2.33 $2.54 |
| Sep 18, 2026 | $2.80 | $2.80 | $2.30 | $2.49 | $-0.22 | -8.12% | 527,170 | $2.47 | $2.30 $2.80 |
| Sep 17, 2026 | $3.23 | $3.35 | $2.70 | $2.71 | $-3.97 | -59.43% | 1,443,099 | $2.94 | $2.70 $3.35 |
| Sep 16, 2026 | $6.83 | $7.15 | $6.52 | $6.68 | $-0.18 | -2.62% | 316,645 | $3.13 | $6.52 $7.15 |
| Sep 15, 2026 | $6.89 | $7.10 | $6.65 | $6.86 | $-0.06 | -0.87% | 42,654 | $6.91 | $6.65 $7.10 |
| Sep 14, 2026 | $7.20 | $7.60 | $6.92 | $6.92 | $-0.41 | -5.59% | 61,680 | $7.24 | $6.92 $7.60 |
| Sep 11, 2026 | $6.79 | $7.36 | $6.64 | $7.33 | +$0.69 | +10.39% | 68,154 | $7.10 | $6.64 $7.36 |
| Sep 10, 2026 | $6.52 | $6.80 | $6.50 | $6.64 | +$0.06 | +0.91% | 59,566 | $6.62 | $6.50 $6.80 |
| Sep 9, 2026 | $6.58 | $6.75 | $6.51 | $6.58 | $-0.07 | -1.05% | 29,569 | $6.63 | $6.51 $6.75 |
| Sep 8, 2026 | $6.78 | $6.90 | $6.56 | $6.65 | $-0.16 | -2.35% | 50,155 | $6.71 | $6.56 $6.90 |
| Sep 4, 2026 | $6.54 | $6.88 | $6.53 | $6.81 | +$0.23 | +3.50% | 41,237 | $6.75 | $6.53 $6.88 |
| Sep 3, 2026 | $6.82 | $7.04 | $6.55 | $6.58 | $-0.20 | -2.95% | 43,963 | $6.68 | $6.55 $7.04 |
| Sep 2, 2026 | $6.67 | $6.95 | $6.65 | $6.78 | +$0.03 | +0.44% | 35,790 | $6.78 | $6.65 $6.95 |
| Sep 1, 2026 | $6.86 | $7.05 | $6.61 | $6.75 | $-0.15 | -2.17% | 32,522 | $6.83 | $6.61 $7.05 |
| Aug 31, 2026 | $6.75 | $7.30 | $6.51 | $6.90 | +$0.18 | +2.68% | 106,931 | $6.97 | $6.51 $7.30 |
| Aug 28, 2026 | $6.80 | $7.25 | $6.55 | $6.72 | $-0.08 | -1.18% | 79,776 | $6.79 | $6.55 $7.25 |
| Aug 27, 2026 | $7.06 | $7.28 | $6.59 | $6.80 | $-0.23 | -3.31% | 130,238 | $6.86 | $6.59 $7.28 |
| Aug 26, 2026 | $6.86 | $7.40 | $6.76 | $7.03 | +$0.23 | +3.43% | 66,599 | $7.03 | $6.76 $7.40 |
| Aug 25, 2026 | $7.30 | $7.35 | $6.50 | $6.80 | $-1.58 | -18.84% | 159,215 | $6.81 | $6.50 $7.35 |
| Aug 24, 2026 | $8.50 | $8.70 | $8.05 | $8.38 | $-0.07 | -0.84% | 93,958 | $8.01 | $8.05 $8.70 |