Longevity Health Holdings, Inc. - Common Stock (XAGE)
3.3000
+0.00 (0.00%)
NASDAQ · Last Trade: Jun 2nd, 9:40 AM EDT
Historical Prices For Longevity Health Holdings, Inc. - Common Stock (XAGE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/30/2025 | 3.44 | 3.90 | 3.21 | 3.30 | 269,807 | 3.30 |
| 5/29/2025 | 3.06 | 4.30 | 3.05 | 3.74 | 1,171,756 | 3.74 |
| 5/28/2025 | 2.54 | 3.05 | 2.43 | 2.96 | 256,699 | 2.96 |
| 5/27/2025 | 2.43 | 2.95 | 2.41 | 2.63 | 450,891 | 2.63 |
| 5/23/2025 | 3.18 | 3.19 | 2.29 | 2.38 | 508,702 | 2.38 |
| 5/22/2025 | 4.85 | 4.95 | 3.40 | 3.45 | 21,659,052 | 3.45 |
| 5/21/2025 | 3.47 | 3.63 | 3.00 | 3.06 | 1,292,681 | 3.06 |
| 5/20/2025 | 3.55 | 3.74 | 3.20 | 3.26 | 49,147 | 3.26 |
| 5/19/2025 | 3.03 | 3.68 | 3.00 | 3.55 | 141,159 | 3.55 |
| 5/16/2025 | 3.24 | 3.33 | 2.87 | 3.00 | 17,496 | 3.00 |
| 5/15/2025 | 2.78 | 3.16 | 2.78 | 3.08 | 39,840 | 3.08 |
| 5/14/2025 | 3.79 | 4.22 | 2.63 | 2.80 | 133,711 | 2.80 |
| 5/13/2025 | 0.13 | 0.13 | 0.12 | 0.13 | 618,841 | 3.78 |
| 5/12/2025 | 0.14 | 0.15 | 0.13 | 0.13 | 1,866,277 | 3.81 |
| 5/09/2025 | 0.15 | 0.15 | 0.14 | 0.15 | 348,495 | 4.59 |
| 5/08/2025 | 0.14 | 0.15 | 0.14 | 0.15 | 470,341 | 4.65 |
| 5/07/2025 | 0.16 | 0.16 | 0.14 | 0.14 | 422,558 | 4.32 |
| 5/06/2025 | 0.16 | 0.16 | 0.15 | 0.16 | 278,166 | 4.66 |
| 5/05/2025 | 0.16 | 0.16 | 0.16 | 0.16 | 154,961 | 4.89 |
| 5/02/2025 | 0.17 | 0.17 | 0.16 | 0.17 | 824,086 | 4.95 |
| 5/01/2025 | 0.16 | 0.18 | 0.15 | 0.18 | 3,883,852 | 5.26 |
| 4/30/2025 | 0.16 | 0.17 | 0.16 | 0.16 | 480,894 | 4.68 |
| 4/29/2025 | 0.16 | 0.16 | 0.16 | 0.16 | 310,983 | 4.80 |
| 4/28/2025 | 0.15 | 0.16 | 0.15 | 0.16 | 295,847 | 4.80 |
| 4/25/2025 | 0.16 | 0.16 | 0.15 | 0.16 | 389,982 | 4.93 |
| 4/24/2025 | 0.16 | 0.17 | 0.15 | 0.16 | 685,297 | 4.80 |
| 4/23/2025 | 0.17 | 0.18 | 0.16 | 0.16 | 478,871 | 4.92 |
| 4/22/2025 | 0.17 | 0.18 | 0.16 | 0.18 | 628,040 | 5.32 |
| 4/21/2025 | 0.15 | 0.18 | 0.15 | 0.18 | 1,722,250 | 5.33 |
| 4/17/2025 | 0.16 | 0.16 | 0.14 | 0.16 | 1,236,996 | 4.69 |
| 4/16/2025 | 0.16 | 0.17 | 0.16 | 0.16 | 2,262,933 | 4.78 |
| 4/15/2025 | 0.17 | 0.20 | 0.16 | 0.18 | 9,483,299 | 5.34 |
| 4/14/2025 | 0.30 | 0.31 | 0.17 | 0.20 | 297,651,847 | 6.12 |
| 4/11/2025 | 0.12 | 0.14 | 0.12 | 0.12 | 109,754 | 3.74 |
| 4/10/2025 | 0.13 | 0.13 | 0.12 | 0.13 | 58,103 | 3.86 |
| 4/09/2025 | 0.12 | 0.13 | 0.11 | 0.13 | 141,385 | 3.84 |
| 4/08/2025 | 0.13 | 0.15 | 0.11 | 0.12 | 488,880 | 3.56 |
| 4/07/2025 | 0.12 | 0.12 | 0.10 | 0.12 | 244,172 | 3.60 |
| 4/04/2025 | 0.13 | 0.13 | 0.12 | 0.13 | 140,996 | 3.78 |
| 4/03/2025 | 0.13 | 0.15 | 0.12 | 0.14 | 230,539 | 4.06 |
| 4/02/2025 | 0.12 | 0.15 | 0.12 | 0.13 | 541,409 | 3.96 |
| 4/01/2025 | 0.14 | 0.16 | 0.12 | 0.13 | 727,191 | 3.78 |
| 3/31/2025 | 0.12 | 0.13 | 0.11 | 0.13 | 170,455 | 3.75 |
| 3/28/2025 | 0.15 | 0.15 | 0.10 | 0.12 | 359,894 | 3.69 |
| 3/27/2025 | 0.16 | 0.16 | 0.14 | 0.15 | 225,114 | 4.65 |
| 3/26/2025 | 0.16 | 0.18 | 0.16 | 0.17 | 150,571 | 5.10 |
| 3/25/2025 | 0.17 | 0.17 | 0.13 | 0.16 | 1,004,110 | 4.84 |
| 3/24/2025 | 0.18 | 0.18 | 0.17 | 0.17 | 621,245 | 5.03 |
| 3/21/2025 | 0.18 | 0.19 | 0.17 | 0.18 | 362,289 | 5.47 |
| 3/20/2025 | 0.22 | 0.22 | 0.19 | 0.19 | 384,556 | 5.70 |
| 3/19/2025 | 0.22 | 0.23 | 0.21 | 0.21 | 298,630 | 6.23 |
| 3/18/2025 | 0.22 | 0.23 | 0.21 | 0.22 | 241,050 | 6.68 |
| 3/17/2025 | 0.23 | 0.24 | 0.22 | 0.23 | 338,021 | 6.90 |
| 3/14/2025 | 0.25 | 0.25 | 0.22 | 0.25 | 445,722 | 7.42 |
| 3/13/2025 | 0.25 | 0.27 | 0.22 | 0.26 | 694,629 | 7.68 |
| 3/12/2025 | 0.26 | 0.30 | 0.24 | 0.26 | 1,822,318 | 7.73 |
| 3/11/2025 | 0.24 | 0.31 | 0.23 | 0.26 | 4,004,436 | 7.88 |
| 3/10/2025 | 0.40 | 0.44 | 0.30 | 0.32 | 58,463,405 | 9.60 |