5 DAY PERFORMANCE
-1.59%
1 MONTH PERFORMANCE
-7.80%
3 MONTH PERFORMANCE
-68.48%
6 MONTH PERFORMANCE
-62.23%
YEAR-TO-DATE PERFORMANCE
-62.93%
1 YEAR PERFORMANCE
-79.21%
Renovaro Biosciences Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $0.32 | $0.31 (-1.68%) | $0.33 | $0.31 | 676.04 K | $50.28 M |
| 05/29/2025 | $0.31 | $0.32 (1.19%) | $0.32 | $0.30 | 455.73 K | $51.14 M |
| 05/28/2025 | $0.33 | $0.31 (-4%) | $0.34 | $0.31 | 735.82 K | $51.09 M |
| 05/27/2025 | $0.34 | $0.32 (-5.88%) | $0.34 | $0.31 | 1.06 M | $51.95 M |
| 05/23/2025 | $0.34 | $0.33 (-3.88%) | $0.34 | $0.32 | 1.66 M | $53.05 M |
| 05/22/2025 | $0.30 | $0.33 (11.73%) | $0.33 | $0.29 | 2.00 M | $54.12 M |
| 05/21/2025 | $0.29 | $0.29 (-0.28%) | $0.30 | $0.28 | 1.35 M | $46.95 M |
| 05/20/2025 | $0.31 | $0.29 (-6.39%) | $0.32 | $0.29 | 919.20 K | $47.11 M |
| 05/19/2025 | $0.30 | $0.32 (4.85%) | $0.32 | $0.29 | 688.00 K | $51.27 M |
| 05/16/2025 | $0.32 | $0.32 (0.31%) | $0.36 | $0.31 | 1.16 M | $52.27 M |
| 05/15/2025 | $0.33 | $0.33 (2.37%) | $0.55 | $0.30 | 12.94 M | $54.01 M |
| 05/14/2025 | $0.34 | $0.33 (-2.94%) | $0.38 | $0.33 | 1.75 M | $53.57 M |
| 05/13/2025 | $0.33 | $0.34 (1.58%) | $0.38 | $0.32 | 2.03 M | $54.41 M |
| 05/12/2025 | $0.33 | $0.32 (-2.06%) | $0.34 | $0.31 | 1.17 M | $52.47 M |
| 05/09/2025 | $0.32 | $0.32 (-2.65%) | $0.33 | $0.30 | 851.31 K | $51.09 M |
| 05/08/2025 | $0.30 | $0.31 (1.38%) | $0.32 | $0.29 | 428.90 K | $49.84 M |
| 05/07/2025 | $0.30 | $0.31 (5.42%) | $0.34 | $0.29 | 920.64 K | $50.68 M |
| 05/06/2025 | $0.31 | $0.29 (-7.37%) | $0.35 | $0.29 | 489.20 K | $46.96 M |
| 05/05/2025 | $0.33 | $0.32 (-3.62%) | $0.35 | $0.31 | 570.80 K | $51.64 M |
| 05/02/2025 | $0.33 | $0.34 (1.79%) | $0.35 | $0.32 | 632.25 K | $54.36 M |
| 05/01/2025 | $0.36 | $0.31 (-13.96%) | $0.36 | $0.31 | 607.70 K | $50.08 M |
| 04/30/2025 | $0.34 | $0.36 (6.33%) | $0.37 | $0.30 | 818.01 K | $58.21 M |
| 04/29/2025 | $0.36 | $0.34 (-6.03%) | $0.37 | $0.34 | 798.80 K | $54.75 M |
| 04/28/2025 | $0.38 | $0.36 (-4.26%) | $0.38 | $0.35 | 635.60 K | $58.87 M |
| 04/25/2025 | $0.37 | $0.37 (0.86%) | $0.38 | $0.36 | 525.32 K | $60.39 M |
| 04/24/2025 | $0.40 | $0.37 (-6.8%) | $0.40 | $0.36 | 827.50 K | $60.33 M |
| 04/23/2025 | $0.38 | $0.38 (-2.19%) | $0.40 | $0.35 | 1.11 M | $60.78 M |
| 04/22/2025 | $0.41 | $0.35 (-15.53%) | $0.45 | $0.34 | 637.04 K | $56.35 M |
| 04/21/2025 | $0.34 | $0.40 (18.53%) | $0.41 | $0.34 | 367.65 K | $65.01 M |
| 04/17/2025 | $0.36 | $0.35 (-1.15%) | $0.37 | $0.34 | 390.68 K | $57.06 M |
| 04/16/2025 | $0.39 | $0.36 (-7.46%) | $0.39 | $0.36 | 552.00 K | $58.26 M |
| 04/15/2025 | $0.36 | $0.37 (3.78%) | $0.39 | $0.36 | 524.15 K | $60.46 M |
| 04/14/2025 | $0.42 | $0.36 (-14.64%) | $0.42 | $0.35 | 1.16 M | $58.01 M |
| 04/11/2025 | $0.39 | $0.38 (-3.63%) | $0.39 | $0.36 | 997.30 K | $61.01 M |
| 04/10/2025 | $0.43 | $0.36 (-15.67%) | $0.43 | $0.32 | 1.95 M | $58.68 M |
| 04/09/2025 | $0.43 | $0.41 (-4.51%) | $0.45 | $0.40 | 1.06 M | $67.13 M |
| 04/08/2025 | $0.47 | $0.40 (-13.7%) | $0.47 | $0.39 | 927.51 K | $65.36 M |
| 04/07/2025 | $0.38 | $0.43 (15.12%) | $0.48 | $0.36 | 631.40 K | $70.23 M |
| 04/04/2025 | $0.48 | $0.39 (-18.55%) | $0.51 | $0.37 | 1.55 M | $63.53 M |
| 04/03/2025 | $0.50 | $0.47 (-5.98%) | $0.52 | $0.46 | 615.04 K | $76.07 M |
| 04/02/2025 | $0.52 | $0.52 (1.26%) | $0.54 | $0.49 | 637.10 K | $84.80 M |
| 04/01/2025 | $0.54 | $0.50 (-7.98%) | $0.55 | $0.48 | 596.70 K | $81.01 M |
| 03/31/2025 | $0.60 | $0.54 (-9.47%) | $0.61 | $0.54 | 436.80 K | $87.90 M |
| 03/28/2025 | $0.63 | $0.58 (-8.13%) | $0.64 | $0.57 | 743.26 K | $93.70 M |
| 03/27/2025 | $0.67 | $0.65 (-3.72%) | $0.70 | $0.63 | 581.01 K | $105.11 M |
| 03/26/2025 | $0.66 | $0.67 (2.84%) | $0.73 | $0.63 | 709.20 K | $109.09 M |
| 03/25/2025 | $0.73 | $0.67 (-9.38%) | $0.73 | $0.66 | 677.04 K | $107.61 M |
| 03/24/2025 | $0.70 | $0.72 (2.03%) | $0.72 | $0.65 | 716.44 K | $116.27 M |
| 03/21/2025 | $0.69 | $0.70 (1.27%) | $0.73 | $0.64 | 1.65 M | $113.36 M |
| 03/20/2025 | $0.74 | $0.69 (-6.64%) | $0.74 | $0.69 | 660.23 K | $111.93 M |
| 03/19/2025 | $0.75 | $0.76 (1.84%) | $0.76 | $0.73 | 371.10 K | $123.60 M |
| 03/18/2025 | $0.77 | $0.75 (-2.83%) | $0.77 | $0.73 | 228.73 K | $121.08 M |
| 03/17/2025 | $0.79 | $0.77 (-2.8%) | $0.80 | $0.74 | 399.94 K | $124.27 M |
| 03/14/2025 | $0.79 | $0.81 (1.37%) | $0.84 | $0.78 | 412.10 K | $130.30 M |
| 03/13/2025 | $0.87 | $0.79 (-9.06%) | $0.87 | $0.77 | 372.20 K | $128.04 M |
| 03/12/2025 | $0.86 | $0.86 (0.22%) | $0.89 | $0.83 | 423.86 K | $139.48 M |
| 03/11/2025 | $0.85 | $0.87 (2.34%) | $0.90 | $0.81 | 674.18 K | $140.77 M |
| 03/10/2025 | $0.81 | $0.87 (7.16%) | $0.88 | $0.80 | 468.10 K | $140.46 M |
| 03/07/2025 | $0.84 | $0.82 (-3.11%) | $0.84 | $0.79 | 290.62 K | $132.26 M |
| 03/06/2025 | $0.86 | $0.84 (-1.86%) | $0.88 | $0.84 | 247.22 K | $136.58 M |
| 03/05/2025 | $0.83 | $0.87 (4.48%) | $0.88 | $0.80 | 249.10 K | $140.45 M |
| 03/04/2025 | $0.85 | $0.85 (-0.01%) | $0.86 | $0.79 | 746.14 K | $137.05 M |
| 03/03/2025 | $1.02 | $0.89 (-12.38%) | $1.03 | $0.85 | 927.60 K | $144.62 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.
