5 DAY PERFORMANCE
+12.82%
1 MONTH PERFORMANCE
-7.72%
3 MONTH PERFORMANCE
-10.12%
6 MONTH PERFORMANCE
-55.18%
YEAR-TO-DATE PERFORMANCE
-62.07%
1 YEAR PERFORMANCE
-76.53%
Renovaro Biosciences Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/18/2025 | $0.33 | $0.32 (-2.49%) | $0.35 | $0.31 | 833.18 K | $51.44 M |
| 07/17/2025 | $0.36 | $0.32 (-11.86%) | $0.36 | $0.32 | 1.47 M | $51.15 M |
| 07/16/2025 | $0.28 | $0.34 (19.28%) | $0.35 | $0.28 | 2.72 M | $55.03 M |
| 07/15/2025 | $0.28 | $0.28 (0.18%) | $0.30 | $0.28 | 886.94 K | $45.53 M |
| 07/14/2025 | $0.28 | $0.28 (0.32%) | $0.29 | $0.27 | 834.82 K | $45.60 M |
| 07/11/2025 | $0.30 | $0.27 (-10%) | $0.31 | $0.26 | 1.60 M | $43.83 M |
| 07/10/2025 | $0.30 | $0.30 (-0.6%) | $0.32 | $0.30 | 1.21 M | $48.25 M |
| 07/09/2025 | $0.30 | $0.31 (3.47%) | $0.31 | $0.30 | 654.45 K | $50.39 M |
| 07/08/2025 | $0.29 | $0.31 (5.41%) | $0.31 | $0.29 | 1.18 M | $49.63 M |
| 07/07/2025 | $0.29 | $0.30 (1.16%) | $0.30 | $0.28 | 780.60 K | $48.13 M |
| 07/03/2025 | $0.29 | $0.29 (0.28%) | $0.29 | $0.28 | 622.50 K | $46.90 M |
| 07/02/2025 | $0.27 | $0.28 (3.44%) | $0.29 | $0.27 | 824.00 K | $45.34 M |
| 07/01/2025 | $0.29 | $0.27 (-6.21%) | $0.30 | $0.27 | 1.19 M | $44.16 M |
| 06/30/2025 | $0.30 | $0.29 (-4.65%) | $0.32 | $0.28 | 1.81 M | $46.90 M |
| 06/27/2025 | $0.34 | $0.29 (-13.91%) | $0.35 | $0.29 | 13.26 M | $47.52 M |
| 06/26/2025 | $0.37 | $0.35 (-5.65%) | $0.37 | $0.34 | 784.31 K | $56.67 M |
| 06/25/2025 | $0.36 | $0.36 (-0.78%) | $0.37 | $0.34 | 868.05 K | $58.07 M |
| 06/24/2025 | $0.37 | $0.36 (-4.79%) | $0.38 | $0.35 | 816.40 K | $57.81 M |
| 06/23/2025 | $0.35 | $0.37 (5.2%) | $0.39 | $0.35 | 3.30 M | $59.77 M |
| 06/20/2025 | $0.35 | $0.34 (-2.46%) | $0.38 | $0.33 | 1.60 M | $55.42 M |
| 06/18/2025 | $0.35 | $0.34 (-1.89%) | $0.37 | $0.34 | 1.03 M | $55.75 M |
| 06/17/2025 | $0.34 | $0.36 (5.74%) | $0.38 | $0.32 | 1.46 M | $58.36 M |
| 06/16/2025 | $0.37 | $0.35 (-7.24%) | $0.40 | $0.34 | 2.60 M | $56.14 M |
| 06/13/2025 | $0.36 | $0.37 (1.47%) | $0.39 | $0.35 | 1.91 M | $59.30 M |
| 06/12/2025 | $0.35 | $0.38 (9.68%) | $0.42 | $0.35 | 6.00 M | $61.62 M |
| 06/11/2025 | $0.36 | $0.34 (-3.2%) | $0.39 | $0.33 | 33.83 M | $55.96 M |
| 06/10/2025 | $0.36 | $0.38 (5.61%) | $0.42 | $0.35 | 3.08 M | $61.77 M |
| 06/09/2025 | $0.32 | $0.36 (12.59%) | $0.37 | $0.31 | 3.26 M | $58.49 M |
| 06/06/2025 | $0.29 | $0.31 (6.52%) | $0.34 | $0.29 | 2.48 M | $50.15 M |
| 06/05/2025 | $0.29 | $0.31 (7.31%) | $0.33 | $0.28 | 3.81 M | $50.78 M |
| 06/04/2025 | $0.29 | $0.30 (1.44%) | $0.30 | $0.27 | 3.72 M | $48.08 M |
| 06/03/2025 | $0.37 | $0.29 (-22.16%) | $0.45 | $0.27 | 77.64 M | $46.75 M |
| 06/02/2025 | $0.31 | $0.29 (-6.48%) | $0.31 | $0.29 | 1.40 M | $47.06 M |
| 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 |
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.
