5 DAY PERFORMANCE
-42.46%
1 MONTH PERFORMANCE
+48.37%
3 MONTH PERFORMANCE
+1,852.68%
6 MONTH PERFORMANCE
+15,974.97%
YEAR-TO-DATE PERFORMANCE
+16,723.08%
1 YEAR PERFORMANCE
+22,240.32%
Regencell Bioscience Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/25/2025 | $25.79 | $21.73 (-15.74%) | $26.00 | $17.00 | 2.03 M | $10.75 B |
| 06/24/2025 | $22.64 | $22.95 (1.37%) | $34.58 | $21.69 | 2.54 M | $11.35 B |
| 06/23/2025 | $30.00 | $23.70 (-21%) | $31.53 | $19.80 | 1.86 M | $11.72 B |
| 06/20/2025 | $54.60 | $38.01 (-30.38%) | $58.71 | $32.13 | 2.22 M | $18.80 B |
| 06/18/2025 | $60.01 | $63.35 (5.57%) | $67.66 | $53.01 | 1.79 M | $31.33 B |
| 06/17/2025 | $74.63 | $78.00 (4.52%) | $81.23 | $61.19 | 3.10 M | $38.57 B |
| 06/16/2025 | $26.20 | $60.00 (129.01%) | $83.60 | $26.20 | 5.29 M | $29.67 B |
| 06/13/2025 | $16.52 | $15.66 (-5.21%) | $16.52 | $15.12 | 582.01 K | $7.74 B |
| 06/12/2025 | $16.02 | $16.07 (0.31%) | $16.84 | $16.02 | 1.04 M | $7.95 B |
| 06/11/2025 | $15.79 | $16.38 (3.74%) | $16.38 | $15.09 | 643.64 K | $8.10 B |
| 06/10/2025 | $17.11 | $16.18 (-5.44%) | $17.11 | $14.47 | 1.67 M | $8.00 B |
| 06/09/2025 | $19.47 | $16.84 (-13.51%) | $19.47 | $16.84 | 1.08 M | $8.33 B |
| 06/06/2025 | $17.11 | $18.05 (5.49%) | $21.79 | $17.11 | 1.62 M | $8.93 B |
| 06/05/2025 | $16.35 | $16.45 (0.61%) | $17.09 | $15.84 | 745.71 K | $8.13 B |
| 06/04/2025 | $17.11 | $16.58 (-3.1%) | $18.18 | $16.06 | 870.20 K | $8.20 B |
| 06/03/2025 | $19.68 | $16.03 (-18.55%) | $19.99 | $15.53 | 1.36 M | $7.93 B |
| 06/02/2025 | $24.18 | $19.68 (-18.61%) | $25.00 | $18.89 | 1.29 M | $9.73 B |
| 05/30/2025 | $20.78 | $23.08 (11.07%) | $25.00 | $20.78 | 1.35 M | $11.41 B |
| 05/29/2025 | $13.79 | $19.50 (41.41%) | $21.70 | $13.79 | 1.93 M | $9.64 B |
| 05/28/2025 | $13.16 | $13.68 (3.95%) | $13.74 | $12.55 | 991.80 K | $6.76 B |
| 05/27/2025 | $14.47 | $13.20 (-8.78%) | $14.47 | $12.63 | 1.26 M | $6.53 B |
| 05/23/2025 | $11.16 | $14.74 (32.08%) | $14.74 | $11.16 | 1.30 M | $7.29 B |
| 05/22/2025 | $11.21 | $11.62 (3.66%) | $12.09 | $11.06 | 715.88 K | $5.75 B |
| 05/21/2025 | $11.84 | $10.92 (-7.77%) | $12.87 | $10.53 | 1.38 M | $5.40 B |
| 05/20/2025 | $8.92 | $11.83 (32.62%) | $12.24 | $8.70 | 2.11 M | $5.85 B |
| 05/19/2025 | $10.66 | $9.26 (-13.13%) | $10.73 | $7.89 | 1.87 M | $4.58 B |
| 05/16/2025 | $11.32 | $10.34 (-8.66%) | $12.48 | $10.21 | 1.35 M | $5.11 B |
| 05/15/2025 | $9.47 | $10.58 (11.72%) | $11.05 | $9.47 | 1.63 M | $5.23 B |
| 05/14/2025 | $8.24 | $9.03 (9.59%) | $11.05 | $8.24 | 1.74 M | $4.47 B |
| 05/13/2025 | $13.56 | $8.22 (-39.38%) | $14.47 | $6.16 | 4.77 M | $4.06 B |
| 05/12/2025 | $11.81 | $12.37 (4.74%) | $13.96 | $9.64 | 5.13 M | $6.12 B |
| 05/09/2025 | $6.36 | $9.63 (51.42%) | $10.00 | $6.13 | 4.65 M | $4.76 B |
| 05/08/2025 | $6.55 | $5.58 (-14.81%) | $7.07 | $5.30 | 4.93 M | $2.76 B |
| 05/07/2025 | $4.44 | $5.00 (12.61%) | $5.43 | $3.93 | 7.63 M | $2.47 B |
| 05/06/2025 | $2.68 | $3.97 (48.13%) | $6.58 | $2.62 | 19.54 M | $1.96 B |
| 05/05/2025 | $1.59 | $2.44 (53.46%) | $2.66 | $1.59 | 5.06 M | $1.21 B |
| 05/02/2025 | $1.93 | $1.61 (-16.58%) | $1.97 | $1.53 | 3.21 M | $796.13 M |
| 05/01/2025 | $1.45 | $2.03 (40%) | $2.14 | $1.42 | 6.44 M | $1.00 B |
| 04/30/2025 | $0.83 | $1.58 (90%) | $1.70 | $0.83 | 22.93 M | $781.29 M |
| 04/29/2025 | $0.94 | $0.83 (-11.41%) | $0.94 | $0.80 | 1.04 M | $411.21 M |
| 04/28/2025 | $0.74 | $0.90 (22.29%) | $1.00 | $0.73 | 5.80 M | $446.86 M |
| 04/25/2025 | $0.76 | $0.76 (0.62%) | $0.77 | $0.75 | 589.72 K | $377.50 M |
| 04/24/2025 | $0.79 | $0.77 (-2.23%) | $0.79 | $0.72 | 468.08 K | $382.84 M |
| 04/23/2025 | $0.75 | $0.80 (6.5%) | $0.81 | $0.75 | 668.80 K | $396.76 M |
| 04/22/2025 | $0.76 | $0.76 (0.14%) | $0.83 | $0.74 | 1.10 M | $374.77 M |
| 04/21/2025 | $0.77 | $0.76 (-0.41%) | $0.78 | $0.70 | 629.55 K | $377.37 M |
| 04/17/2025 | $0.75 | $0.77 (2.64%) | $0.78 | $0.71 | 712.54 K | $378.94 M |
| 04/16/2025 | $0.82 | $0.72 (-12.12%) | $0.82 | $0.72 | 1.05 M | $354.60 M |
| 04/15/2025 | $0.86 | $0.85 (-0.86%) | $0.93 | $0.82 | 1.65 M | $420.05 M |
| 04/14/2025 | $0.92 | $0.86 (-6.74%) | $1.03 | $0.83 | 1.99 M | $424.74 M |
| 04/11/2025 | $0.72 | $0.95 (32.26%) | $1.08 | $0.72 | 7.94 M | $472.11 M |
| 04/10/2025 | $0.77 | $0.74 (-2.99%) | $0.79 | $0.67 | 836.04 K | $367.48 M |
| 04/09/2025 | $0.74 | $0.78 (5.1%) | $0.79 | $0.73 | 1.29 M | $386.48 M |
| 04/08/2025 | $0.79 | $0.74 (-5.83%) | $0.82 | $0.74 | 1.45 M | $367.61 M |
| 04/07/2025 | $0.79 | $0.76 (-3.6%) | $0.93 | $0.71 | 4.73 M | $376.46 M |
| 04/04/2025 | $0.63 | $0.85 (33.93%) | $1.00 | $0.62 | 10.09 M | $419.14 M |
| 04/03/2025 | $0.62 | $0.64 (3.4%) | $0.71 | $0.58 | 3.29 M | $316.21 M |
| 04/02/2025 | $0.69 | $0.62 (-9.71%) | $0.76 | $0.59 | 4.19 M | $306.19 M |
| 04/01/2025 | $0.86 | $0.76 (-11.1%) | $0.89 | $0.70 | 5.37 M | $377.24 M |
| 03/31/2025 | $0.65 | $0.84 (29.07%) | $1.05 | $0.55 | 16.49 M | $414.85 M |
| 03/28/2025 | $0.89 | $0.68 (-24.48%) | $0.89 | $0.62 | 5.62 M | $334.04 M |
| 03/27/2025 | $1.02 | $0.92 (-10.04%) | $1.03 | $0.89 | 3.47 M | $453.76 M |
| 03/26/2025 | $1.07 | $1.02 (-4.67%) | $1.17 | $0.95 | 4.28 M | $504.38 M |
| 03/25/2025 | $0.98 | $1.12 (13.77%) | $1.29 | $0.79 | 25.29 M | $553.83 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.
