5 DAY PERFORMANCE
+69.34%
1 MONTH PERFORMANCE
+179.89%
3 MONTH PERFORMANCE
+172.40%
6 MONTH PERFORMANCE
+176.34%
YEAR-TO-DATE PERFORMANCE
+118.05%
Regencell Bioscience Holdings Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $36.08 | $45.79 (26.91%) | $50.99 | $36.00 | 1.56 M | $22.64 B |
| 01/08/2026 | $62.00 | $41.42 (-33.19%) | $69.00 | $34.00 | 3.38 M | $20.48 B |
| 01/07/2026 | $35.29 | $52.88 (49.84%) | $54.90 | $35.29 | 3.22 M | $26.15 B |
| 01/06/2026 | $27.50 | $33.03 (20.11%) | $35.68 | $27.23 | 1.40 M | $16.33 B |
| 01/05/2026 | $24.17 | $27.04 (11.87%) | $29.43 | $23.26 | 1.86 M | $13.37 B |
| 01/02/2026 | $22.04 | $20.54 (-6.81%) | $22.90 | $20.50 | 200.59 K | $10.16 B |
| 12/31/2025 | $22.22 | $21.00 (-5.49%) | $23.23 | $21.00 | 173.25 K | $10.38 B |
| 12/30/2025 | $23.96 | $22.90 (-4.42%) | $25.30 | $22.17 | 395.45 K | $11.32 B |
| 12/29/2025 | $20.00 | $23.48 (17.4%) | $25.50 | $19.80 | 723.87 K | $11.61 B |
| 12/26/2025 | $24.04 | $21.16 (-11.98%) | $24.31 | $20.50 | 312.77 K | $10.46 B |
| 12/24/2025 | $25.90 | $24.60 (-5.02%) | $26.42 | $24.60 | 349.40 K | $12.16 B |
| 12/23/2025 | $22.89 | $25.25 (10.31%) | $26.33 | $22.00 | 648.94 K | $12.49 B |
| 12/22/2025 | $19.43 | $22.09 (13.69%) | $24.70 | $19.43 | 562.60 K | $10.92 B |
| 12/19/2025 | $19.00 | $19.81 (4.26%) | $20.02 | $18.10 | 290.30 K | $9.80 B |
| 12/18/2025 | $16.90 | $18.92 (11.95%) | $18.98 | $16.90 | 371.32 K | $9.36 B |
| 12/17/2025 | $16.80 | $16.81 (0.06%) | $18.08 | $16.77 | 121.55 K | $8.31 B |
| 12/16/2025 | $17.65 | $16.70 (-5.38%) | $17.65 | $16.51 | 85.21 K | $8.26 B |
| 12/15/2025 | $16.81 | $17.26 (2.68%) | $17.91 | $16.30 | 128.60 K | $8.53 B |
| 12/12/2025 | $16.85 | $16.60 (-1.48%) | $18.10 | $16.60 | 169.92 K | $8.21 B |
| 12/11/2025 | $16.66 | $16.85 (1.14%) | $17.39 | $16.60 | 119.26 K | $8.33 B |
| 12/10/2025 | $16.54 | $16.36 (-1.09%) | $16.99 | $16.10 | 83.90 K | $8.09 B |
| 12/09/2025 | $17.00 | $16.60 (-2.35%) | $17.40 | $16.60 | 133.08 K | $8.21 B |
| 12/08/2025 | $16.03 | $16.98 (5.93%) | $17.20 | $15.73 | 165.23 K | $8.40 B |
| 12/05/2025 | $15.01 | $16.24 (8.19%) | $17.10 | $15.01 | 379.57 K | $8.03 B |
| 12/04/2025 | $13.14 | $16.00 (21.77%) | $18.15 | $13.14 | 1.12 M | $7.91 B |
| 12/03/2025 | $12.68 | $13.01 (2.6%) | $13.72 | $12.48 | 245.73 K | $6.43 B |
| 12/02/2025 | $11.74 | $12.34 (5.11%) | $14.18 | $11.74 | 384.84 K | $6.10 B |
| 12/01/2025 | $11.51 | $11.95 (3.82%) | $12.25 | $10.50 | 131.20 K | $5.91 B |
| 11/28/2025 | $11.41 | $11.53 (1.05%) | $12.48 | $11.41 | 166.82 K | $5.70 B |
| 11/26/2025 | $11.30 | $11.11 (-1.68%) | $11.54 | $11.11 | 94.69 K | $5.49 B |
| 11/25/2025 | $11.50 | $11.28 (-1.91%) | $11.69 | $10.33 | 239.53 K | $5.58 B |
| 11/24/2025 | $12.50 | $11.68 (-6.56%) | $13.14 | $11.11 | 225.59 K | $5.78 B |
| 11/21/2025 | $12.46 | $12.48 (0.16%) | $12.88 | $12.21 | 116.90 K | $6.17 B |
| 11/20/2025 | $13.19 | $12.62 (-4.32%) | $13.28 | $12.25 | 113.04 K | $6.24 B |
| 11/19/2025 | $12.97 | $12.87 (-0.77%) | $13.33 | $12.20 | 110.04 K | $6.36 B |
| 11/18/2025 | $12.60 | $13.09 (3.89%) | $13.48 | $12.60 | 67.93 K | $6.47 B |
| 11/17/2025 | $12.60 | $12.93 (2.62%) | $13.05 | $12.60 | 74.49 K | $6.39 B |
| 11/14/2025 | $12.59 | $12.60 (0.08%) | $13.29 | $12.59 | 84.70 K | $6.23 B |
| 11/13/2025 | $13.79 | $13.00 (-5.73%) | $13.90 | $13.00 | 86.40 K | $6.43 B |
| 11/12/2025 | $14.33 | $13.68 (-4.54%) | $14.48 | $13.68 | 138.43 K | $6.76 B |
| 11/11/2025 | $13.11 | $14.54 (10.91%) | $14.71 | $13.11 | 151.94 K | $7.19 B |
| 11/10/2025 | $13.50 | $13.83 (2.44%) | $14.90 | $13.49 | 135.87 K | $6.84 B |
| 11/07/2025 | $13.00 | $13.02 (0.15%) | $13.31 | $12.60 | 100.02 K | $6.44 B |
| 11/06/2025 | $13.15 | $13.26 (0.84%) | $13.56 | $13.11 | 56.36 K | $6.56 B |
| 11/05/2025 | $12.98 | $13.10 (0.92%) | $13.51 | $12.61 | 92.96 K | $6.48 B |
| 11/04/2025 | $13.00 | $13.13 (1%) | $13.70 | $12.60 | 215.98 K | $6.49 B |
| 11/03/2025 | $16.89 | $13.56 (-19.72%) | $16.89 | $13.56 | 253.50 K | $6.71 B |
| 10/31/2025 | $16.48 | $16.65 (1.03%) | $16.92 | $16.32 | 60.81 K | $8.23 B |
| 10/30/2025 | $16.23 | $16.35 (0.74%) | $16.92 | $15.79 | 98.59 K | $8.08 B |
| 10/29/2025 | $17.23 | $16.61 (-3.6%) | $17.25 | $16.37 | 107.25 K | $8.21 B |
| 10/28/2025 | $16.50 | $17.28 (4.73%) | $17.45 | $16.30 | 76.54 K | $8.54 B |
| 10/27/2025 | $17.19 | $16.51 (-3.96%) | $17.19 | $16.37 | 130.00 K | $8.16 B |
| 10/24/2025 | $16.28 | $15.90 (-2.33%) | $16.36 | $15.83 | 59.40 K | $7.86 B |
| 10/23/2025 | $15.55 | $16.02 (3.02%) | $16.38 | $15.20 | 98.75 K | $7.92 B |
| 10/22/2025 | $16.00 | $15.75 (-1.56%) | $16.30 | $15.05 | 195.89 K | $7.79 B |
| 10/21/2025 | $16.96 | $16.03 (-5.48%) | $17.49 | $16.03 | 137.60 K | $7.93 B |
| 10/20/2025 | $17.50 | $16.96 (-3.09%) | $17.88 | $16.00 | 193.10 K | $8.39 B |
| 10/17/2025 | $17.73 | $17.41 (-1.8%) | $18.10 | $17.31 | 73.00 K | $8.61 B |
| 10/16/2025 | $18.14 | $17.95 (-1.05%) | $19.00 | $17.81 | 125.00 K | $8.88 B |
| 10/15/2025 | $17.40 | $18.76 (7.82%) | $19.30 | $17.25 | 338.41 K | $9.28 B |
| 10/14/2025 | $17.00 | $17.22 (1.29%) | $17.71 | $16.62 | 132.83 K | $8.52 B |
| 10/13/2025 | $16.77 | $17.99 (7.27%) | $18.18 | $16.33 | 257.94 K | $8.90 B |
| 10/10/2025 | $18.38 | $16.81 (-8.54%) | $18.81 | $16.51 | 244.24 K | $8.31 B |
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.
