5 DAY PERFORMANCE
-9.79%
1 MONTH PERFORMANCE
-44.23%
YEAR-TO-DATE PERFORMANCE
-41.25%
Regentis Biomaterials Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $4.06 | $3.91 (-3.69%) | $4.30 | $3.91 | 6.30 K | $15.40 M |
| 02/18/2026 | $4.18 | $4.00 (-4.31%) | $4.18 | $3.91 | 5.11 K | $15.75 M |
| 02/17/2026 | $4.38 | $3.93 (-10.27%) | $4.64 | $3.93 | 18.26 K | $15.47 M |
| 02/13/2026 | $4.38 | $4.39 (0.23%) | $4.50 | $4.37 | 3.53 K | $17.29 M |
| 02/12/2026 | $4.75 | $4.38 (-7.79%) | $4.77 | $4.04 | 18.80 K | $17.25 M |
| 02/11/2026 | $4.60 | $4.70 (2.17%) | $4.86 | $4.60 | 9.62 K | $18.51 M |
| 02/10/2026 | $4.80 | $4.61 (-3.96%) | $5.22 | $4.61 | 24.70 K | $18.15 M |
| 02/09/2026 | $4.99 | $5.01 (0.4%) | $5.15 | $4.99 | 4.90 K | $19.73 M |
| 02/06/2026 | $5.25 | $4.83 (-8%) | $5.30 | $4.83 | 20.11 K | $19.02 M |
| 02/05/2026 | $5.60 | $4.81 (-14.11%) | $5.60 | $4.81 | 5.89 K | $18.94 M |
| 02/04/2026 | $6.01 | $5.80 (-3.49%) | $6.05 | $5.80 | 8.30 K | $22.84 M |
| 02/03/2026 | $5.85 | $5.81 (-0.68%) | $6.01 | $5.81 | 5.75 K | $22.88 M |
| 02/02/2026 | $5.80 | $5.81 (0.17%) | $5.91 | $5.78 | 8.96 K | $22.88 M |
| 01/30/2026 | $6.13 | $5.80 (-5.38%) | $6.13 | $5.75 | 9.82 K | $22.84 M |
| 01/29/2026 | $7.00 | $6.13 (-12.43%) | $7.00 | $5.99 | 22.20 K | $24.14 M |
| 01/28/2026 | $6.65 | $6.44 (-3.16%) | $6.83 | $4.37 | 55.60 K | $25.36 M |
| 01/27/2026 | $6.60 | $6.65 (0.76%) | $6.68 | $6.55 | 11.10 K | $26.18 M |
| 01/26/2026 | $6.94 | $6.65 (-4.18%) | $7.00 | $6.65 | 20.40 K | $26.18 M |
| 01/23/2026 | $7.11 | $6.88 (-3.23%) | $7.17 | $6.75 | 18.90 K | $27.09 M |
| 01/22/2026 | $6.87 | $7.25 (5.53%) | $7.46 | $6.87 | 23.00 K | $28.55 M |
| 01/21/2026 | $6.91 | $6.90 (-0.14%) | $7.16 | $6.75 | 30.55 K | $27.17 M |
| 01/20/2026 | $7.58 | $7.10 (-6.33%) | $7.58 | $6.12 | 184.70 K | $27.96 M |
| 01/16/2026 | $8.30 | $7.10 (-14.46%) | $8.35 | $6.63 | 322.40 K | $27.96 M |
| 01/15/2026 | $6.64 | $7.70 (15.96%) | $7.77 | $6.47 | 116.60 K | $30.32 M |
| 01/14/2026 | $6.64 | $6.64 (0%) | $6.64 | $6.64 | 3.40 K | $26.15 M |
| 01/13/2026 | $6.55 | $6.55 (0%) | $6.55 | $6.55 | 2.60 K | $25.79 M |
| 01/12/2026 | $6.55 | $6.35 (-3.05%) | $6.55 | $6.35 | 2.00 K | $25.00 M |
| 01/09/2026 | $7.05 | $6.62 (-6.1%) | $7.05 | $6.41 | 5.60 K | $26.07 M |
| 01/08/2026 | $6.70 | $6.91 (3.13%) | $7.00 | $6.68 | 7.60 K | $27.21 M |
| 01/07/2026 | $6.25 | $6.78 (8.48%) | $6.78 | $6.16 | 3.40 K | $26.70 M |
| 01/06/2026 | $7.05 | $6.65 (-5.67%) | $7.05 | $6.44 | 4.80 K | $26.18 M |
| 01/05/2026 | $7.00 | $6.81 (-2.71%) | $7.05 | $6.55 | 39.70 K | $26.81 M |
| 01/02/2026 | $6.74 | $6.74 (0%) | $6.74 | $6.74 | 682 | $26.54 M |
| 12/31/2025 | $6.97 | $6.74 (-3.3%) | $6.97 | $6.65 | 2.90 K | $26.54 M |
| 12/30/2025 | $7.07 | $6.85 (-3.11%) | $7.10 | $6.66 | 9.40 K | $26.97 M |
| 12/29/2025 | $7.25 | $7.07 (-2.48%) | $7.25 | $6.73 | 20.20 K | $27.84 M |
| 12/26/2025 | $6.66 | $6.93 (4.05%) | $6.95 | $6.33 | 2.10 K | $27.29 M |
| 12/24/2025 | $6.50 | $6.65 (2.31%) | $6.65 | $6.50 | 1.60 K | $26.18 M |
| 12/23/2025 | $6.55 | $6.65 (1.53%) | $7.17 | $6.40 | 22.50 K | $26.18 M |
| 12/22/2025 | $6.21 | $6.65 (7.09%) | $6.95 | $6.00 | 28.50 K | $26.18 M |
| 12/19/2025 | $6.50 | $6.10 (-6.15%) | $6.50 | $6.10 | 1.00 K | $24.02 M |
| 12/18/2025 | $6.32 | $6.40 (1.27%) | $6.40 | $6.25 | 2.50 K | $25.20 M |
| 12/17/2025 | $6.34 | $6.15 (-3%) | $6.34 | $6.13 | 3.20 K | $24.22 M |
| 12/16/2025 | $6.81 | $6.05 (-11.16%) | $6.87 | $5.75 | 44.30 K | $23.82 M |
| 12/15/2025 | $7.46 | $6.89 (-7.64%) | $7.46 | $6.80 | 20.10 K | $27.13 M |
| 12/12/2025 | $7.17 | $7.18 (0.14%) | $7.18 | $7.17 | 3.40 K | $28.27 M |
| 12/11/2025 | $7.18 | $7.14 (-0.56%) | $7.20 | $7.06 | 4.00 K | $28.11 M |
| 12/10/2025 | $7.20 | $7.10 (-1.39%) | $7.20 | $7.05 | 4.40 K | $27.96 M |
| 12/09/2025 | $7.26 | $7.50 (3.31%) | $7.50 | $7.25 | 14.60 K | $29.53 M |
| 12/08/2025 | $7.05 | $7.33 (3.97%) | $7.38 | $7.05 | 11.00 K | $28.86 M |
| 12/05/2025 | $7.40 | $7.49 (1.22%) | $7.70 | $7.28 | 74.20 K | $29.49 M |
| 12/04/2025 | $7.40 | $7.50 (1.35%) | $7.50 | $6.95 | 334.20 K | $29.53 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
