5 DAY PERFORMANCE
+165.43%
1 MONTH PERFORMANCE
+227.24%
3 MONTH PERFORMANCE
+1,926.32%
6 MONTH PERFORMANCE
+851.79%
YEAR-TO-DATE PERFORMANCE
+1,458.70%
1 YEAR PERFORMANCE
+1,086.44%
Regencell Bioscience Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $55.01 | $77.00 (39.97%) | $81.40 | $54.00 | 166,232 | $1.00 B |
| 04/30/2025 | $31.60 | $60.00 (89.87%) | $64.42 | $31.60 | 603,300 | $780.77 M |
| 04/29/2025 | $35.67 | $31.60 (-11.41%) | $35.67 | $30.31 | 27,431 | $411.21 M |
| 04/28/2025 | $28.08 | $34.34 (22.29%) | $37.98 | $27.70 | 152,525 | $446.86 M |
| 04/25/2025 | $28.83 | $29.01 (0.62%) | $29.31 | $28.63 | 15,519 | $377.50 M |
| 04/24/2025 | $30.09 | $29.42 (-2.23%) | $30.09 | $27.25 | 12,318 | $382.84 M |
| 04/23/2025 | $28.63 | $30.49 (6.5%) | $30.60 | $28.63 | 17,600 | $396.76 M |
| 04/22/2025 | $28.76 | $28.80 (0.14%) | $31.52 | $28.10 | 29,002 | $374.77 M |
| 04/21/2025 | $29.12 | $29.00 (-0.41%) | $29.50 | $26.72 | 16,567 | $377.37 M |
| 04/17/2025 | $28.37 | $29.12 (2.64%) | $29.50 | $27.05 | 18,751 | $378.93 M |
| 04/16/2025 | $31.01 | $27.25 (-12.13%) | $31.12 | $27.18 | 27,500 | $354.60 M |
| 04/15/2025 | $32.56 | $32.28 (-0.86%) | $35.21 | $31.00 | 43,400 | $420.06 M |
| 04/14/2025 | $35.00 | $32.64 (-6.74%) | $39.00 | $31.50 | 52,471 | $424.74 M |
| 04/11/2025 | $27.43 | $36.28 (32.26%) | $41.16 | $27.43 | 208,996 | $472.11 M |
| 04/10/2025 | $29.11 | $28.24 (-2.99%) | $30.00 | $25.29 | 22,001 | $367.48 M |
| 04/09/2025 | $28.26 | $29.70 (5.1%) | $30.00 | $27.79 | 33,860 | $386.48 M |
| 04/08/2025 | $30.00 | $28.25 (-5.83%) | $31.15 | $28.00 | 38,128 | $367.61 M |
| 04/07/2025 | $30.01 | $28.93 (-3.6%) | $35.43 | $27.00 | 124,348 | $376.46 M |
| 04/04/2025 | $24.05 | $32.21 (33.93%) | $38.00 | $23.50 | 265,400 | $419.14 M |
| 04/03/2025 | $23.50 | $24.30 (3.4%) | $27.00 | $22.00 | 86,670 | $316.21 M |
| 04/02/2025 | $26.06 | $23.53 (-9.71%) | $28.72 | $22.51 | 110,208 | $306.19 M |
| 04/01/2025 | $32.61 | $28.99 (-11.1%) | $33.88 | $26.50 | 141,400 | $377.24 M |
| 03/31/2025 | $24.70 | $31.88 (29.07%) | $39.78 | $21.00 | 433,934 | $414.85 M |
| 03/28/2025 | $33.99 | $25.67 (-24.48%) | $33.99 | $23.50 | 147,911 | $334.04 M |
| 03/27/2025 | $38.79 | $34.87 (-10.11%) | $39.00 | $33.91 | 91,327 | $453.76 M |
| 03/26/2025 | $40.47 | $38.80 (-4.13%) | $44.32 | $36.21 | 112,727 | $504.90 M |
| 03/25/2025 | $37.41 | $42.50 (13.61%) | $49.00 | $30.00 | 665,509 | $553.05 M |
| 03/24/2025 | $69.00 | $41.00 (-40.58%) | $69.00 | $40.53 | 690,600 | $533.53 M |
| 03/21/2025 | $53.70 | $58.63 (9.18%) | $64.72 | $50.00 | 969,500 | $762.94 M |
| 03/20/2025 | $29.92 | $45.00 (50.4%) | $45.73 | $29.83 | 1.23 M | $585.58 M |
| 03/19/2025 | $26.50 | $30.77 (16.11%) | $37.92 | $22.66 | 1.02 M | $400.41 M |
| 03/18/2025 | $28.11 | $31.60 (12.42%) | $31.64 | $20.06 | 2.95 M | $411.21 M |
| 03/17/2025 | $12.81 | $18.50 (44.42%) | $19.80 | $12.71 | 3.36 M | $240.74 M |
| 03/14/2025 | $11.80 | $12.62 (6.95%) | $14.68 | $9.50 | 4.85 M | $164.22 M |
| 03/13/2025 | $4.34 | $14.09 (224.65%) | $14.85 | $4.34 | 23.33 M | $183.35 M |
| 03/12/2025 | $4.24 | $4.20 (-0.94%) | $4.49 | $3.99 | 8,080 | $54.65 M |
| 03/11/2025 | $4.31 | $4.03 (-6.5%) | $4.35 | $4.02 | 7,300 | $52.44 M |
| 03/10/2025 | $4.20 | $4.11 (-2.14%) | $4.50 | $4.00 | 18,800 | $53.48 M |
| 03/07/2025 | $4.08 | $4.11 (0.74%) | $4.20 | $3.99 | 4,100 | $53.48 M |
| 03/06/2025 | $4.18 | $4.22 (0.96%) | $4.22 | $4.04 | 3,868 | $54.91 M |
| 03/05/2025 | $4.12 | $4.22 (2.43%) | $4.22 | $4.12 | 1,814 | $54.91 M |
| 03/04/2025 | $4.11 | $4.18 (1.7%) | $4.28 | $4.04 | 5,309 | $54.39 M |
| 03/03/2025 | $4.60 | $4.05 (-11.96%) | $4.65 | $3.99 | 18,812 | $52.70 M |
| 02/28/2025 | $4.72 | $4.60 (-2.54%) | $4.81 | $4.60 | 4,500 | $59.86 M |
| 02/27/2025 | $5.23 | $4.86 (-7.07%) | $5.23 | $4.56 | 9,011 | $63.24 M |
| 02/26/2025 | $4.52 | $4.90 (8.41%) | $5.31 | $4.52 | 55,000 | $63.76 M |
| 02/25/2025 | $4.56 | $4.50 (-1.32%) | $4.74 | $4.30 | 15,983 | $58.56 M |
| 02/24/2025 | $4.31 | $4.58 (6.26%) | $4.65 | $4.30 | 27,102 | $59.60 M |
| 02/21/2025 | $4.37 | $4.50 (2.97%) | $4.59 | $4.24 | 15,549 | $58.56 M |
| 02/20/2025 | $4.30 | $4.10 (-4.65%) | $4.48 | $4.08 | 12,630 | $53.35 M |
| 02/19/2025 | $3.73 | $4.01 (7.51%) | $4.34 | $3.72 | 9,744 | $52.18 M |
| 02/18/2025 | $3.83 | $3.70 (-3.39%) | $3.83 | $3.70 | 4,400 | $48.15 M |
| 02/14/2025 | $3.85 | $3.75 (-2.6%) | $3.86 | $3.55 | 8,076 | $48.80 M |
| 02/13/2025 | $3.74 | $3.58 (-4.28%) | $3.85 | $3.53 | 11,349 | $46.59 M |
| 02/12/2025 | $3.81 | $3.74 (-1.84%) | $3.81 | $3.74 | 1,300 | $48.67 M |
| 02/11/2025 | $3.70 | $3.74 (1.08%) | $3.84 | $3.66 | 5,200 | $48.67 M |
| 02/10/2025 | $3.94 | $3.74 (-5.08%) | $3.94 | $3.74 | 5,800 | $48.67 M |
| 02/07/2025 | $3.95 | $3.95 (0%) | $3.95 | $3.95 | 776 | $51.40 M |
| 02/06/2025 | $3.81 | $3.82 (0.26%) | $3.85 | $3.81 | 1,600 | $49.71 M |
| 02/05/2025 | $3.80 | $3.81 (0.26%) | $3.81 | $3.80 | 2,218 | $49.58 M |
| 02/04/2025 | $3.80 | $3.99 (5%) | $3.99 | $3.80 | 5,300 | $51.92 M |
| 02/03/2025 | $3.83 | $3.81 (-0.52%) | $3.84 | $3.75 | 5,000 | $49.58 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.
