5 DAY PERFORMANCE
+3.70%
1 MONTH PERFORMANCE
-3.45%
3 MONTH PERFORMANCE
-30.00%
6 MONTH PERFORMANCE
-35.63%
YEAR-TO-DATE PERFORMANCE
-50.66%
1 YEAR PERFORMANCE
-84.66%
Brainstorm Cell Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $1.13 | $1.12 (-0.88%) | $1.22 | $1.05 | 1.18 M | $6.88 M |
| 05/29/2025 | $1.08 | $1.12 (3.7%) | $1.15 | $1.06 | 429.74 K | $6.88 M |
| 05/28/2025 | $1.09 | $1.06 (-2.75%) | $1.11 | $1.05 | 218.43 K | $6.51 M |
| 05/27/2025 | $1.08 | $1.08 (0%) | $1.12 | $1.00 | 1.07 M | $6.63 M |
| 05/23/2025 | $1.08 | $1.08 (0%) | $1.12 | $1.05 | 326.70 K | $6.63 M |
| 05/22/2025 | $1.14 | $1.11 (-2.63%) | $1.15 | $1.05 | 586.43 K | $6.82 M |
| 05/21/2025 | $1.20 | $1.18 (-1.67%) | $1.30 | $1.14 | 1.07 M | $7.25 M |
| 05/20/2025 | $1.28 | $1.24 (-3.13%) | $1.34 | $1.12 | 2.44 M | $7.62 M |
| 05/19/2025 | $1.68 | $1.36 (-19.05%) | $1.92 | $1.31 | 58.72 M | $8.35 M |
| 05/16/2025 | $1.16 | $1.32 (13.79%) | $1.42 | $1.16 | 298.80 K | $8.11 M |
| 05/15/2025 | $1.26 | $1.16 (-7.94%) | $1.26 | $1.10 | 45.15 K | $7.12 M |
| 05/14/2025 | $1.23 | $1.14 (-7.32%) | $1.23 | $1.11 | 100.36 K | $7.00 M |
| 05/13/2025 | $1.24 | $1.21 (-2.42%) | $1.24 | $1.18 | 92.67 K | $7.43 M |
| 05/12/2025 | $1.24 | $1.22 (-1.61%) | $1.25 | $1.13 | 138.41 K | $7.49 M |
| 05/09/2025 | $1.20 | $1.18 (-1.67%) | $1.25 | $1.13 | 117.80 K | $7.25 M |
| 05/08/2025 | $1.22 | $1.22 (0%) | $1.26 | $1.18 | 68.84 K | $7.49 M |
| 05/07/2025 | $1.24 | $1.21 (-2.42%) | $1.25 | $1.18 | 60.12 K | $7.43 M |
| 05/06/2025 | $1.27 | $1.21 (-4.72%) | $1.27 | $1.18 | 141.41 K | $7.43 M |
| 05/05/2025 | $1.30 | $1.27 (-2.31%) | $1.37 | $1.22 | 289.80 K | $7.80 M |
| 05/02/2025 | $1.17 | $1.26 (7.69%) | $1.29 | $1.17 | 130.88 K | $7.74 M |
| 05/01/2025 | $1.28 | $1.16 (-9.38%) | $1.33 | $1.15 | 114.00 K | $7.12 M |
| 04/30/2025 | $1.06 | $1.30 (22.64%) | $1.40 | $1.06 | 351.90 K | $7.98 M |
| 04/29/2025 | $1.12 | $1.09 (-2.68%) | $1.12 | $1.02 | 83.91 K | $6.69 M |
| 04/28/2025 | $0.98 | $1.12 (14.29%) | $1.27 | $0.98 | 516.43 K | $6.88 M |
| 04/25/2025 | $0.92 | $0.98 (5.98%) | $1.00 | $0.90 | 186.10 K | $5.18 M |
| 04/24/2025 | $0.88 | $0.92 (5.14%) | $0.93 | $0.86 | 61.80 K | $4.89 M |
| 04/23/2025 | $0.92 | $0.87 (-5.33%) | $0.92 | $0.80 | 105.55 K | $4.62 M |
| 04/22/2025 | $0.84 | $0.88 (3.74%) | $0.89 | $0.80 | 22.97 K | $4.65 M |
| 04/21/2025 | $0.91 | $0.86 (-5.91%) | $0.91 | $0.85 | 85.80 K | $4.57 M |
| 04/17/2025 | $0.81 | $0.88 (8.15%) | $0.91 | $0.78 | 50.24 K | $4.65 M |
| 04/16/2025 | $0.74 | $0.80 (7.43%) | $0.81 | $0.72 | 108.33 K | $4.22 M |
| 04/15/2025 | $0.80 | $0.78 (-2.75%) | $0.82 | $0.72 | 69.30 K | $4.13 M |
| 04/14/2025 | $0.75 | $0.78 (3.31%) | $0.79 | $0.75 | 71.23 K | $4.12 M |
| 04/11/2025 | $0.90 | $0.76 (-15.29%) | $0.90 | $0.75 | 366.74 K | $4.05 M |
| 04/10/2025 | $1.04 | $0.91 (-12.16%) | $1.11 | $0.81 | 6.00 M | $4.85 M |
| 04/09/2025 | $1.08 | $1.11 (2.78%) | $1.15 | $1.00 | 73.40 K | $5.89 M |
| 04/08/2025 | $1.22 | $1.09 (-10.66%) | $1.22 | $1.07 | 25.50 K | $5.79 M |
| 04/07/2025 | $1.19 | $1.12 (-5.88%) | $1.27 | $1.11 | 35.48 K | $5.95 M |
| 04/04/2025 | $1.21 | $1.15 (-4.96%) | $1.21 | $1.15 | 11.70 K | $6.11 M |
| 04/03/2025 | $1.24 | $1.23 (-0.81%) | $1.25 | $1.15 | 34.00 K | $6.53 M |
| 04/02/2025 | $1.18 | $1.21 (2.54%) | $1.28 | $1.15 | 28.22 K | $6.42 M |
| 04/01/2025 | $1.17 | $1.19 (1.71%) | $1.25 | $1.17 | 28.30 K | $6.32 M |
| 03/31/2025 | $1.19 | $1.26 (5.88%) | $1.28 | $1.12 | 70.82 K | $6.69 M |
| 03/28/2025 | $1.35 | $1.19 (-11.85%) | $1.35 | $1.18 | 85.20 K | $6.32 M |
| 03/27/2025 | $1.34 | $1.35 (0.75%) | $1.42 | $1.34 | 16.34 K | $7.17 M |
| 03/26/2025 | $1.59 | $1.40 (-11.95%) | $1.59 | $1.39 | 43.23 K | $7.43 M |
| 03/25/2025 | $1.43 | $1.44 (0.7%) | $1.56 | $1.37 | 28.70 K | $7.65 M |
| 03/24/2025 | $1.45 | $1.37 (-5.52%) | $1.45 | $1.35 | 31.98 K | $7.27 M |
| 03/21/2025 | $1.51 | $1.41 (-6.62%) | $1.53 | $1.37 | 129.31 K | $7.49 M |
| 03/20/2025 | $1.54 | $1.54 (0%) | $1.58 | $1.50 | 12.83 K | $8.18 M |
| 03/19/2025 | $1.53 | $1.56 (1.96%) | $1.60 | $1.53 | 87.28 K | $8.28 M |
| 03/18/2025 | $1.60 | $1.55 (-3.13%) | $1.60 | $1.53 | 7.82 K | $8.23 M |
| 03/17/2025 | $1.59 | $1.58 (-0.63%) | $1.64 | $1.58 | 17.18 K | $8.39 M |
| 03/14/2025 | $1.60 | $1.59 (-0.63%) | $1.64 | $1.58 | 9.78 K | $8.44 M |
| 03/13/2025 | $1.58 | $1.56 (-1.27%) | $1.69 | $1.55 | 9.60 K | $8.28 M |
| 03/12/2025 | $1.65 | $1.57 (-4.85%) | $1.70 | $1.57 | 24.95 K | $8.34 M |
| 03/11/2025 | $1.63 | $1.64 (0.61%) | $1.69 | $1.61 | 15.70 K | $8.71 M |
| 03/10/2025 | $1.57 | $1.63 (3.82%) | $1.69 | $1.55 | 37.12 K | $8.65 M |
| 03/07/2025 | $1.56 | $1.60 (2.56%) | $1.65 | $1.56 | 21.93 K | $8.50 M |
| 03/06/2025 | $1.55 | $1.59 (2.58%) | $1.65 | $1.55 | 14.43 K | $8.44 M |
| 03/05/2025 | $1.55 | $1.58 (1.94%) | $1.70 | $1.55 | 14.10 K | $8.39 M |
| 03/04/2025 | $1.55 | $1.50 (-3.23%) | $1.56 | $1.50 | 10.74 K | $7.96 M |
| 03/03/2025 | $1.65 | $1.56 (-5.45%) | $1.65 | $1.55 | 12.12 K | $8.28 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.
