-
5 DAY PERFORMANCE
-30.36% -
1 MONTH PERFORMANCE
-43.75% -
3 MONTH PERFORMANCE
-69.92% -
6 MONTH PERFORMANCE
-82.89% -
YEAR-TO-DATE PERFORMANCE
-71.46% -
1 YEAR PERFORMANCE
-54.30%
Brainstorm Cell Therapeutics Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
11/08/2024 | $1.56 | $1.20 (-23.08%) | $1.58 | $1.09 | 440,466 | $85.46 M |
11/07/2024 | $1.63 | $1.41 (-13.5%) | $1.68 | $1.29 | 156,563 | $100.41 M |
11/06/2024 | $1.76 | $1.60 (-9.09%) | $1.81 | $1.50 | 122,811 | $113.94 M |
11/05/2024 | $1.81 | $1.68 (-7.18%) | $1.86 | $1.59 | 110,500 | $119.64 M |
11/04/2024 | $1.85 | $1.80 (-2.7%) | $1.95 | $1.77 | 64,216 | $128.19 M |
11/01/2024 | $1.88 | $1.86 (-1.06%) | $1.93 | $1.82 | 33,750 | $132.46 M |
10/31/2024 | $1.89 | $1.87 (-1.06%) | $1.95 | $1.81 | 34,428 | $133.17 M |
10/30/2024 | $1.95 | $1.93 (-1.03%) | $2.00 | $1.88 | 74,551 | $137.45 M |
10/29/2024 | $1.99 | $1.98 (-0.5%) | $2.06 | $1.91 | 60,400 | $141.01 M |
10/28/2024 | $2.15 | $2.02 (-6.05%) | $2.23 | $1.95 | 105,200 | $143.86 M |
10/25/2024 | $1.89 | $1.96 (3.7%) | $2.03 | $1.88 | 49,745 | $139.58 M |
10/24/2024 | $1.98 | $1.89 (-4.55%) | $1.99 | $1.89 | 65,730 | $134.60 M |
10/23/2024 | $2.08 | $1.99 (-4.33%) | $2.11 | $1.89 | 58,912 | $141.72 M |
10/22/2024 | $2.17 | $2.12 (-2.3%) | $2.23 | $2.00 | 64,851 | $150.98 M |
10/21/2024 | $2.27 | $2.19 (-3.52%) | $2.33 | $2.06 | 46,605 | $155.96 M |
10/18/2024 | $2.42 | $2.25 (-7.02%) | $2.43 | $2.09 | 142,961 | $160.23 M |
10/17/2024 | $2.18 | $2.43 (11.47%) | $2.68 | $2.18 | 278,548 | $173.05 M |
10/16/2024 | $2.16 | $2.18 (0.93%) | $2.20 | $2.07 | 88,531 | $155.25 M |
10/15/2024 | $2.22 | $2.12 (-4.5%) | $2.22 | $2.03 | 75,500 | $150.98 M |
10/14/2024 | $2.03 | $2.19 (7.88%) | $2.24 | $2.00 | 71,528 | $155.96 M |
10/11/2024 | $2.09 | $2.00 (-4.31%) | $2.12 | $1.97 | 58,200 | $142.43 M |
10/10/2024 | $2.04 | $2.08 (1.96%) | $2.31 | $2.00 | 105,600 | $148.13 M |
10/09/2024 | $2.18 | $2.06 (-5.5%) | $2.22 | $1.96 | 110,647 | $146.70 M |
10/08/2024 | $2.32 | $2.15 (-7.33%) | $2.39 | $2.11 | 103,445 | $153.11 M |
10/07/2024 | $2.32 | $2.31 (-0.43%) | $2.70 | $2.20 | 109,532 | $164.51 M |
10/04/2024 | $2.37 | $2.33 (-1.69%) | $2.54 | $2.22 | 84,065 | $165.93 M |
10/03/2024 | $2.60 | $2.37 (-8.85%) | $2.66 | $2.35 | 47,363 | $168.78 M |
10/02/2024 | $3.26 | $2.64 (-19.02%) | $3.32 | $2.50 | 123,900 | $188.01 M |
10/01/2024 | $3.37 | $3.25 (-3.56%) | $3.71 | $3.14 | 103,916 | $231.45 M |
09/30/2024 | $3.34 | $3.45 (3.29%) | $3.78 | $3.18 | 48,223 | $245.69 M |
09/27/2024 | $3.60 | $3.34 (-7.22%) | $3.72 | $3.30 | 36,673 | $237.86 M |
09/26/2024 | $3.66 | $3.82 (4.37%) | $3.86 | $3.62 | 11,947 | $18.12 M |
09/25/2024 | $3.65 | $3.66 (0.27%) | $3.75 | $3.60 | 29,832 | $17.38 M |
09/24/2024 | $3.60 | $3.62 (0.56%) | $3.96 | $3.60 | 30,547 | $17.16 M |
09/23/2024 | $3.68 | $3.56 (-3.26%) | $3.86 | $3.56 | 13,653 | $16.89 M |
09/20/2024 | $3.64 | $3.64 (0%) | $3.74 | $3.53 | 22,773 | $17.29 M |
09/19/2024 | $3.60 | $3.60 (0%) | $3.84 | $3.54 | 18,173 | $17.09 M |
09/18/2024 | $3.92 | $3.57 (-8.93%) | $3.97 | $3.57 | 38,580 | $16.95 M |
09/17/2024 | $4.05 | $3.93 (-2.96%) | $4.11 | $3.90 | 7,047 | $18.67 M |
09/16/2024 | $4.23 | $3.99 (-5.67%) | $4.55 | $3.93 | 29,667 | $18.94 M |
09/13/2024 | $4.05 | $4.23 (4.44%) | $4.28 | $4.05 | 9,230 | $20.08 M |
09/12/2024 | $4.19 | $4.05 (-3.34%) | $4.20 | $3.97 | 15,915 | $19.24 M |
09/11/2024 | $4.05 | $4.20 (3.7%) | $4.35 | $3.94 | 21,980 | $19.94 M |
09/10/2024 | $4.16 | $4.07 (-2.16%) | $4.20 | $3.98 | 13,189 | $19.34 M |
09/09/2024 | $4.02 | $4.16 (3.48%) | $4.18 | $3.86 | 10,831 | $19.73 M |
09/06/2024 | $4.13 | $3.86 (-6.54%) | $4.20 | $3.75 | 32,028 | $18.34 M |
09/05/2024 | $4.35 | $4.16 (-4.37%) | $4.38 | $4.16 | 10,021 | $19.73 M |
09/04/2024 | $4.25 | $4.22 (-0.71%) | $4.55 | $4.06 | 9,689 | $20.02 M |
09/03/2024 | $4.35 | $4.38 (0.69%) | $4.65 | $4.20 | 17,280 | $20.80 M |
08/30/2024 | $4.80 | $4.64 (-3.33%) | $4.85 | $4.41 | 10,263 | $22.01 M |
08/29/2024 | $4.65 | $4.78 (2.8%) | $4.85 | $4.65 | 6,666 | $22.68 M |
08/28/2024 | $4.96 | $4.80 (-3.23%) | $4.96 | $4.43 | 8,602 | $22.79 M |
08/27/2024 | $4.88 | $4.71 (-3.48%) | $5.03 | $4.61 | 7,804 | $22.35 M |
08/26/2024 | $4.98 | $4.86 (-2.41%) | $5.38 | $4.75 | 27,627 | $23.10 M |
08/23/2024 | $5.10 | $5.05 (-0.98%) | $5.39 | $5.03 | 8,334 | $23.99 M |
08/22/2024 | $5.40 | $5.13 (-5%) | $5.67 | $5.10 | 12,434 | $24.36 M |
08/21/2024 | $5.27 | $5.42 (2.85%) | $5.54 | $4.98 | 24,776 | $25.72 M |
08/20/2024 | $5.72 | $5.35 (-6.47%) | $5.72 | $5.32 | 23,327 | $25.41 M |
08/19/2024 | $4.83 | $5.72 (18.43%) | $6.00 | $4.83 | 58,400 | $27.18 M |
08/16/2024 | $4.80 | $5.11 (6.46%) | $5.24 | $4.70 | 29,873 | $24.25 M |
08/15/2024 | $4.35 | $4.70 (8.05%) | $4.93 | $4.35 | 21,420 | $22.30 M |
08/14/2024 | $4.80 | $4.58 (-4.58%) | $4.93 | $4.49 | 190,707 | $21.73 M |
08/13/2024 | $4.59 | $4.79 (4.36%) | $4.93 | $4.50 | 31,560 | $22.72 M |
08/12/2024 | $4.32 | $4.41 (2.08%) | $4.46 | $4.04 | 21,240 | $20.94 M |