Tevogen Inc. (TVGNW) stock
TVGNWNasdaqBiological Products, (No Diagnostic Substances)Fiscal year ends December 31Also trades as TVGN
$0.09+0.01 (+18.24%)
Close on Oct 30, 2026Market cap $38.42MP/E –Yield –
Price history
Tevogen share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$0.0875
+18.24% on the day
52-week range
$0.0253 – $0.1175
-25.5% from the high
Change over 52 weeks
+72.9%
From $0.0506 on Oct 30, 2025
Average volume
366,147
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $0.0685 | $0.1175 | $0.0421 | $0.0875 | +25.90% | 10,322,611 |
| Sep 2026 | $0.0525 | $0.075 | $0.0425 | $0.0695 | +39.00% | 8,808,743 |
| Aug 2026 | $0.047 | $0.0545 | $0.0408 | $0.05 | +9.17% | 5,882,536 |
| Jul 2026 | $0.045 | $0.057 | $0.0392 | $0.0458 | -19.37% | 7,714,001 |
| Jun 2026 | $0.0342 | $0.0599 | $0.034 | $0.0568 | +42.36% | 3,236,345 |
| May 2026 | $0.0317 | $0.0434 | $0.029 | $0.0399 | +11.45% | 2,437,148 |
| Apr 2026 | $0.0339 | $0.0429 | $0.027 | $0.0358 | +5.60% | 2,346,244 |
| Mar 2026 | $0.05 | $0.05 | $0.0253 | $0.0339 | -24.33% | 1,809,221 |
| Feb 2026 | $0.0445 | $0.0475 | $0.0341 | $0.0448 | +5.41% | 2,112,811 |
| Jan 2026 | $0.0416 | $0.0546 | $0.0341 | $0.0425 | +0.71% | 3,462,529 |
| Dec 2025 | $0.041 | $0.045 | $0.0301 | $0.0422 | -6.22% | 3,332,530 |
| Nov 2025 | $0.05 | $0.0575 | $0.036 | $0.045 | -21.74% | 2,556,493 |
| Oct 2025 | $0.0598 | $0.0598 | $0.0428 | $0.0575 | +3.60% | 4,255,281 |
| Sep 2025 | $0.0511 | $0.0685 | $0.0466 | $0.0555 | -7.50% | 1,065,264 |
| Aug 2025 | $0.0597 | $0.08 | $0.051 | $0.06 | -2.76% | 1,065,663 |
| Jul 2025 | $0.06 | $0.0797 | $0.05 | $0.0617 | -11.73% | 1,735,239 |
| Jun 2025 | $0.0584 | $0.078 | $0.0525 | $0.0699 | +29.93% | 727,654 |
| May 2025 | $0.05 | $0.08 | $0.04 | $0.0538 | -5.45% | 989,440 |
| Apr 2025 | $0.0529 | $0.0569 | $0.042 | $0.0569 | +5.57% | 1,602,150 |
| Mar 2025 | $0.0545 | $0.0744 | $0.0362 | $0.0539 | -19.43% | 5,679,645 |
| Feb 2025 | $0.08 | $0.0891 | $0.0541 | $0.0669 | -20.36% | 2,518,416 |
| Jan 2025 | $0.06 | $0.1218 | $0.05 | $0.084 | +55.56% | 3,834,852 |
| Dec 2024 | $0.05 | $0.07 | $0.04 | $0.054 | -6.90% | 1,189,164 |
| Nov 2024 | $0.0959 | $0.11 | $0.04 | $0.058 | -37.57% | 1,907,496 |
| Oct 2024 | $0.018 | $0.1499 | $0.0104 | $0.0929 | +620.16% | 5,451,003 |
| Sep 2024 | $0.0248 | $0.0269 | $0.0099 | $0.0129 | -28.33% | 771,546 |
| Aug 2024 | $0.0191 | $0.0299 | $0.015 | $0.018 | 0.00% | 102,616 |
| Jul 2024 | $0.0399 | $0.0399 | $0.018 | $0.018 | -38.98% | 42,093 |
| Jun 2024 | $0.035 | $0.04 | $0.0141 | $0.0295 | -15.71% | 112,266 |
| May 2024 | $0.0699 | $0.0699 | $0.022 | $0.035 | -28.57% | 138,964 |
| Apr 2024 | $0.08 | $0.13 | $0.043 | $0.049 | -40.61% | 2,110,686 |
| Mar 2024 | $0.063 | $0.0889 | $0.06 | $0.0825 | +37.50% | 170,000 |
| Feb 2024 | $0.06 | $0.2825 | $0.03 | $0.06 | 0.00% | 816,211 |
| Jan 2024 | $0.032 | $0.06 | $0.03 | $0.06 | +50.00% | 414,839 |
| Dec 2023 | $0.046 | $0.05 | $0.03 | $0.04 | +33.33% | 144,401 |
| Nov 2023 | $0.05 | $0.051 | $0.0231 | $0.03 | -40.00% | 1,028,102 |
| Oct 2023 | $0.05 | $0.0749 | $0.0382 | $0.05 | 0.00% | 420,070 |
| Sep 2023 | $0.07 | $0.0788 | $0.04 | $0.05 | -28.57% | 21,324 |
| Aug 2023 | $0.05 | $0.0749 | $0.039 | $0.07 | +40.00% | 25,632 |
| Jul 2023 | $0.04 | $0.139 | $0.02 | $0.05 | +21.07% | 333,260 |
| Jun 2023 | $0.06 | $0.1245 | $0.0413 | $0.0413 | -31.17% | 148,578 |
| May 2023 | $0.045 | $0.0899 | $0.045 | $0.06 | +33.33% | 264,521 |
| Apr 2023 | $0.065 | $0.17 | $0.0123 | $0.045 | -43.75% | 362,718 |
| Mar 2023 | $0.079 | $0.2018 | $0.036 | $0.08 | +6.67% | 420,593 |
| Feb 2023 | $0.0351 | $0.075 | $0.0225 | $0.075 | +113.68% | 383,750 |
| Jan 2023 | $0.0099 | $0.0351 | $0.0075 | $0.0351 | +368.00% | 534,640 |
| Dec 2022 | $0.02 | $0.045 | $0.0008 | $0.0075 | -1.32% | 1,015,609 |
| Nov 2022 | $0.04 | $0.04 | $0.001 | $0.0076 | -75.00% | 988,264 |
| Oct 2022 | $0.12 | $0.13 | $0.0273 | $0.0304 | -74.67% | 42,205 |
| Sep 2022 | $0.20 | $0.20 | $0.10 | $0.12 | -20.00% | 16,890 |
| Aug 2022 | $0.16 | $0.1999 | $0.1001 | $0.15 | -6.25% | 206,177 |
| Jul 2022 | $0.16 | $0.16 | $0.13 | $0.16 | 0.00% | 51,206 |
| Jun 2022 | $0.183 | $0.376 | $0.15 | $0.16 | -6.16% | 167,616 |
| May 2022 | $0.2475 | $0.4099 | $0.1705 | $0.1705 | -36.62% | 63,984 |
| Apr 2022 | $0.28 | $0.3285 | $0.24 | $0.269 | -0.41% | 485,246 |
| Mar 2022 | $0.3599 | $0.3599 | $0.24 | $0.2701 | -24.97% | 858,522 |
| Feb 2022 | $0.37 | $0.44 | $0.35 | $0.36 | -10.00% | 425,391 |
| Jan 2022 | $0.50 | $0.51 | $0.40 | $0.40 | – | 3,122,503 |
Seasonality
TVGNW return in each calendar month over the last 5 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 118.6% | 17.7% | -4.9% | -14.7% | -5.2% | 3.8% | -9.8% | 8.0% | -9.1% | 115.0% | -43.6% | 4.7% |
| Months up | 4 of 4 | 2 of 5 | 2 of 5 | 2 of 5 | 2 of 5 | 2 of 5 | 1 of 5 | 2 of 5 | 1 of 5 | 3 of 5 | 0 of 4 | 1 of 4 |
| 2026 | 0.7% | 5.4% | -24.3% | 5.6% | 11.5% | 42.4% | -19.4% | 9.2% | 39.0% | 25.9% | ||
| 2025 | 55.6% | -20.4% | -19.4% | 5.6% | -5.4% | 29.9% | -11.7% | -2.8% | -7.5% | 3.6% | -21.7% | -6.2% |
| 2024 | 50.0% | 0.0% | 37.5% | -40.6% | -28.6% | -15.7% | -39.0% | 0.0% | -28.3% | 620.2% | -37.6% | -6.9% |
| 2023 | 368.0% | 113.7% | 6.7% | -43.8% | 33.3% | -31.2% | 21.1% | 40.0% | -28.6% | 0.0% | -40.0% | 33.3% |
| 2022 | -10.0% | -25.0% | -0.4% | -36.6% | -6.2% | 0.0% | -6.3% | -20.0% | -74.7% | -75.0% | -1.3% |