5 DAY PERFORMANCE
-22.81%
1 MONTH PERFORMANCE
-80.36%
3 MONTH PERFORMANCE
-80.18%
6 MONTH PERFORMANCE
-85.14%
YEAR-TO-DATE PERFORMANCE
-81.36%
1 YEAR PERFORMANCE
-88.78%
BioRestorative Therapies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $0.26 | $0.22 (-15.64%) | $0.26 | $0.21 | 6.34 M | $1.99 M |
| 02/19/2026 | $0.27 | $0.27 (1.09%) | $0.28 | $0.25 | 3.66 M | $2.44 M |
| 02/18/2026 | $0.27 | $0.27 (1.12%) | $0.29 | $0.26 | 7.22 M | $2.46 M |
| 02/17/2026 | $0.29 | $0.27 (-7.42%) | $0.29 | $0.25 | 6.16 M | $2.43 M |
| 02/13/2026 | $0.24 | $0.29 (17.33%) | $0.29 | $0.24 | 46.55 M | $2.60 M |
| 02/12/2026 | $0.25 | $0.25 (-1.84%) | $0.27 | $0.22 | 14.73 M | $2.24 M |
| 02/11/2026 | $0.59 | $0.41 (-30.07%) | $0.59 | $0.40 | 2.75 M | $3.76 M |
| 02/10/2026 | $0.86 | $0.64 (-25.65%) | $0.89 | $0.58 | 771.80 K | $5.82 M |
| 02/09/2026 | $1.05 | $1.05 (0%) | $1.07 | $1.02 | 86.20 K | $9.57 M |
| 02/06/2026 | $1.04 | $1.04 (0%) | $1.13 | $1.01 | 42.13 K | $9.48 M |
| 02/05/2026 | $1.02 | $1.02 (0%) | $1.07 | $1.02 | 19.21 K | $9.30 M |
| 02/04/2026 | $1.10 | $1.03 (-6.36%) | $1.16 | $1.03 | 39.74 K | $9.39 M |
| 02/03/2026 | $1.12 | $1.10 (-1.79%) | $1.17 | $1.09 | 15.24 K | $10.03 M |
| 02/02/2026 | $1.12 | $1.15 (2.68%) | $1.17 | $1.12 | 7.00 K | $10.48 M |
| 01/30/2026 | $1.14 | $1.14 (0%) | $1.17 | $1.13 | 20.30 K | $10.39 M |
| 01/29/2026 | $1.12 | $1.14 (1.79%) | $1.14 | $1.11 | 6.30 K | $10.39 M |
| 01/28/2026 | $1.08 | $1.14 (5.56%) | $1.15 | $1.08 | 25.15 K | $10.39 M |
| 01/27/2026 | $1.13 | $1.10 (-2.65%) | $1.13 | $1.06 | 51.20 K | $10.03 M |
| 01/26/2026 | $1.15 | $1.12 (-2.61%) | $1.17 | $1.10 | 36.50 K | $10.21 M |
| 01/23/2026 | $1.16 | $1.14 (-1.72%) | $1.19 | $1.13 | 20.30 K | $10.39 M |
| 01/22/2026 | $1.17 | $1.16 (-0.85%) | $1.18 | $1.12 | 15.00 K | $10.57 M |
| 01/21/2026 | $1.11 | $1.15 (3.6%) | $1.17 | $1.11 | 6.80 K | $10.48 M |
| 01/20/2026 | $1.13 | $1.12 (-0.88%) | $1.13 | $1.10 | 15.40 K | $10.21 M |
| 01/16/2026 | $1.12 | $1.15 (2.68%) | $1.15 | $1.11 | 15.21 K | $10.48 M |
| 01/15/2026 | $1.16 | $1.11 (-4.31%) | $1.19 | $1.09 | 55.20 K | $10.12 M |
| 01/14/2026 | $1.18 | $1.18 (0%) | $1.19 | $1.16 | 13.93 K | $10.76 M |
| 01/13/2026 | $1.22 | $1.18 (-3.28%) | $1.22 | $1.16 | 15.80 K | $10.76 M |
| 01/12/2026 | $1.20 | $1.18 (-1.67%) | $1.22 | $1.16 | 19.20 K | $10.76 M |
| 01/09/2026 | $1.24 | $1.20 (-3.23%) | $1.24 | $1.19 | 9.12 K | $10.94 M |
| 01/08/2026 | $1.18 | $1.20 (1.69%) | $1.20 | $1.16 | 25.10 K | $10.94 M |
| 01/07/2026 | $1.21 | $1.18 (-2.48%) | $1.22 | $1.16 | 12.60 K | $10.76 M |
| 01/06/2026 | $1.20 | $1.17 (-2.5%) | $1.24 | $1.16 | 13.50 K | $10.67 M |
| 01/05/2026 | $1.22 | $1.20 (-1.64%) | $1.28 | $1.17 | 56.70 K | $10.94 M |
| 01/02/2026 | $1.17 | $1.22 (4.27%) | $1.22 | $1.16 | 26.70 K | $11.12 M |
| 12/31/2025 | $1.11 | $1.18 (6.31%) | $1.20 | $1.11 | 37.43 K | $10.76 M |
| 12/30/2025 | $1.09 | $1.17 (7.34%) | $1.17 | $1.08 | 15.12 K | $10.67 M |
| 12/29/2025 | $1.21 | $1.10 (-9.09%) | $1.21 | $1.00 | 112.30 K | $10.03 M |
| 12/26/2025 | $1.16 | $1.12 (-3.45%) | $1.20 | $1.06 | 39.02 K | $10.21 M |
| 12/24/2025 | $1.15 | $1.19 (3.48%) | $1.20 | $1.15 | 18.44 K | $10.85 M |
| 12/23/2025 | $1.16 | $1.16 (0%) | $1.18 | $1.16 | 7.40 K | $10.57 M |
| 12/22/2025 | $1.15 | $1.16 (0.87%) | $1.20 | $1.15 | 14.38 K | $10.57 M |
| 12/19/2025 | $1.19 | $1.15 (-3.36%) | $1.23 | $1.15 | 46.90 K | $10.48 M |
| 12/18/2025 | $1.12 | $1.18 (5.36%) | $1.23 | $1.11 | 99.30 K | $10.76 M |
| 12/17/2025 | $1.06 | $1.10 (3.77%) | $1.13 | $1.04 | 31.83 K | $10.03 M |
| 12/16/2025 | $1.11 | $1.08 (-2.7%) | $1.12 | $1.08 | 25.80 K | $9.85 M |
| 12/15/2025 | $1.15 | $1.11 (-3.48%) | $1.15 | $1.07 | 48.75 K | $10.12 M |
| 12/12/2025 | $1.11 | $1.11 (0%) | $1.15 | $1.10 | 11.80 K | $10.12 M |
| 12/11/2025 | $1.08 | $1.10 (1.85%) | $1.15 | $1.08 | 24.93 K | $10.03 M |
| 12/10/2025 | $1.07 | $1.10 (2.8%) | $1.16 | $1.00 | 44.43 K | $10.03 M |
| 12/09/2025 | $1.07 | $1.07 (0%) | $1.12 | $1.07 | 17.23 K | $9.75 M |
| 12/08/2025 | $1.12 | $1.08 (-3.57%) | $1.15 | $1.06 | 26.50 K | $9.85 M |
| 12/05/2025 | $1.11 | $1.11 (0%) | $1.15 | $1.11 | 18.60 K | $10.12 M |
| 12/04/2025 | $1.05 | $1.11 (5.71%) | $1.17 | $1.05 | 32.20 K | $10.12 M |
| 12/03/2025 | $1.07 | $1.08 (0.93%) | $1.12 | $1.05 | 17.50 K | $9.85 M |
| 12/02/2025 | $1.03 | $1.04 (0.97%) | $1.13 | $1.01 | 38.51 K | $9.48 M |
| 12/01/2025 | $1.13 | $1.04 (-7.96%) | $1.13 | $0.98 | 61.15 K | $9.48 M |
| 11/28/2025 | $1.11 | $1.08 (-2.7%) | $1.13 | $1.04 | 12.20 K | $9.85 M |
| 11/26/2025 | $1.08 | $1.10 (1.85%) | $1.11 | $1.05 | 29.72 K | $10.03 M |
| 11/25/2025 | $1.06 | $1.11 (4.72%) | $1.11 | $1.04 | 14.56 K | $10.12 M |
| 11/24/2025 | $1.08 | $1.05 (-2.78%) | $1.08 | $1.00 | 55.13 K | $9.57 M |
| 11/21/2025 | $1.10 | $1.10 (0%) | $1.11 | $1.04 | 60.10 K | $10.03 M |
| 11/20/2025 | $1.41 | $1.11 (-21.28%) | $1.41 | $1.09 | 397.63 K | $10.12 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.
