5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-6.67%
3 MONTH PERFORMANCE
-18.84%
6 MONTH PERFORMANCE
-2.61%
YEAR-TO-DATE PERFORMANCE
-3.45%
1 YEAR PERFORMANCE
-58.21%
Rein Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $1.10 | $1.12 (1.79%) | $1.13 | $1.09 | 18.36 K | $29.52 M |
| 02/18/2026 | $1.16 | $1.11 (-4.31%) | $1.19 | $1.10 | 86.12 K | $29.26 M |
| 02/17/2026 | $1.11 | $1.15 (3.6%) | $1.21 | $1.08 | 120.80 K | $30.32 M |
| 02/13/2026 | $1.17 | $1.12 (-4.27%) | $1.21 | $1.09 | 84.80 K | $29.52 M |
| 02/12/2026 | $1.18 | $1.17 (-0.85%) | $1.19 | $1.14 | 23.91 K | $30.84 M |
| 02/11/2026 | $1.17 | $1.18 (0.85%) | $1.19 | $1.14 | 82.21 K | $31.11 M |
| 02/10/2026 | $1.15 | $1.14 (-0.87%) | $1.22 | $1.10 | 97.42 K | $30.05 M |
| 02/09/2026 | $1.16 | $1.15 (-0.86%) | $1.19 | $1.10 | 101.50 K | $30.32 M |
| 02/06/2026 | $1.15 | $1.14 (-0.87%) | $1.21 | $1.11 | 101.74 K | $30.05 M |
| 02/05/2026 | $1.21 | $1.14 (-5.79%) | $1.22 | $1.11 | 85.40 K | $30.05 M |
| 02/04/2026 | $1.30 | $1.21 (-6.92%) | $1.30 | $1.17 | 157.02 K | $31.90 M |
| 02/03/2026 | $1.28 | $1.28 (0%) | $1.42 | $1.21 | 71.57 K | $33.74 M |
| 02/02/2026 | $1.28 | $1.29 (0.78%) | $1.35 | $1.28 | 28.75 K | $34.01 M |
| 01/30/2026 | $1.43 | $1.30 (-9.09%) | $1.44 | $1.26 | 135.12 K | $34.27 M |
| 01/29/2026 | $1.52 | $1.43 (-5.92%) | $1.52 | $1.40 | 50.83 K | $37.70 M |
| 01/28/2026 | $1.52 | $1.52 (0%) | $1.63 | $1.47 | 83.50 K | $40.07 M |
| 01/27/2026 | $1.52 | $1.55 (1.97%) | $1.61 | $1.50 | 77.30 K | $40.86 M |
| 01/26/2026 | $1.36 | $1.55 (13.97%) | $1.60 | $1.36 | 174.42 K | $40.86 M |
| 01/23/2026 | $1.33 | $1.37 (3.01%) | $1.44 | $1.30 | 124.31 K | $36.12 M |
| 01/22/2026 | $1.23 | $1.34 (8.94%) | $1.40 | $1.21 | 185.50 K | $35.32 M |
| 01/21/2026 | $1.18 | $1.21 (2.54%) | $1.36 | $1.18 | 146.75 K | $31.90 M |
| 01/20/2026 | $1.12 | $1.20 (7.14%) | $1.24 | $1.12 | 350.73 K | $31.63 M |
| 01/16/2026 | $1.15 | $1.21 (5.22%) | $1.25 | $1.13 | 97.33 K | $31.90 M |
| 01/15/2026 | $1.12 | $1.16 (3.57%) | $1.17 | $1.08 | 150.64 K | $30.58 M |
| 01/14/2026 | $1.14 | $1.12 (-1.75%) | $1.15 | $1.08 | 116.38 K | $29.52 M |
| 01/13/2026 | $1.15 | $1.13 (-1.74%) | $1.17 | $1.13 | 63.40 K | $29.79 M |
| 01/12/2026 | $1.15 | $1.15 (0%) | $1.17 | $1.09 | 330.80 K | $30.32 M |
| 01/09/2026 | $1.20 | $1.17 (-2.5%) | $1.22 | $1.13 | 147.37 K | $30.84 M |
| 01/08/2026 | $1.24 | $1.22 (-1.61%) | $1.26 | $1.22 | 52.79 K | $32.16 M |
| 01/07/2026 | $1.22 | $1.23 (0.82%) | $1.25 | $1.21 | 108.00 K | $32.42 M |
| 01/06/2026 | $1.25 | $1.22 (-2.4%) | $1.30 | $1.21 | 73.10 K | $32.16 M |
| 01/05/2026 | $1.25 | $1.26 (0.8%) | $1.29 | $1.21 | 110.52 K | $33.22 M |
| 01/02/2026 | $1.18 | $1.25 (5.93%) | $1.26 | $1.17 | 174.70 K | $32.95 M |
| 12/31/2025 | $1.06 | $1.16 (9.43%) | $1.19 | $1.05 | 461.38 K | $30.58 M |
| 12/30/2025 | $1.14 | $1.07 (-6.14%) | $1.16 | $1.02 | 325.90 K | $28.21 M |
| 12/29/2025 | $1.22 | $1.14 (-6.56%) | $1.25 | $1.13 | 315.21 K | $30.05 M |
| 12/26/2025 | $1.31 | $1.24 (-5.34%) | $1.33 | $1.20 | 407.81 K | $32.69 M |
| 12/24/2025 | $1.35 | $1.32 (-2.22%) | $1.35 | $1.29 | 88.63 K | $34.80 M |
| 12/23/2025 | $1.42 | $1.35 (-4.93%) | $1.42 | $1.30 | 489.70 K | $35.59 M |
| 12/22/2025 | $1.42 | $1.42 (0%) | $1.47 | $1.37 | 172.20 K | $37.43 M |
| 12/19/2025 | $1.35 | $1.42 (5.19%) | $1.45 | $1.33 | 152.30 K | $37.43 M |
| 12/18/2025 | $1.28 | $1.29 (0.78%) | $1.38 | $1.28 | 142.66 K | $34.01 M |
| 12/17/2025 | $1.35 | $1.30 (-3.7%) | $1.38 | $1.30 | 146.62 K | $34.27 M |
| 12/16/2025 | $1.45 | $1.35 (-6.9%) | $1.49 | $1.33 | 266.40 K | $35.59 M |
| 12/15/2025 | $1.55 | $1.48 (-4.52%) | $1.55 | $1.43 | 126.84 K | $39.01 M |
| 12/12/2025 | $1.53 | $1.55 (1.31%) | $1.56 | $1.47 | 1.01 M | $40.86 M |
| 12/11/2025 | $1.50 | $1.54 (2.67%) | $1.56 | $1.43 | 190.12 K | $40.60 M |
| 12/10/2025 | $1.44 | $1.49 (3.47%) | $1.50 | $1.38 | 182.00 K | $39.28 M |
| 12/09/2025 | $1.36 | $1.45 (6.62%) | $1.46 | $1.36 | 240.36 K | $38.22 M |
| 12/08/2025 | $1.35 | $1.39 (2.96%) | $1.40 | $1.35 | 62.72 K | $36.64 M |
| 12/05/2025 | $1.37 | $1.36 (-0.73%) | $1.38 | $1.34 | 163.23 K | $35.85 M |
| 12/04/2025 | $1.35 | $1.39 (2.96%) | $1.43 | $1.35 | 195.05 K | $36.64 M |
| 12/03/2025 | $1.47 | $1.38 (-6.12%) | $1.47 | $1.35 | 322.02 K | $36.38 M |
| 12/02/2025 | $1.47 | $1.48 (0.68%) | $1.50 | $1.39 | 144.45 K | $39.01 M |
| 12/01/2025 | $1.57 | $1.50 (-4.46%) | $1.57 | $1.40 | 145.72 K | $39.54 M |
| 11/28/2025 | $1.52 | $1.57 (3.29%) | $1.58 | $1.47 | 85.03 K | $41.39 M |
| 11/26/2025 | $1.45 | $1.54 (6.21%) | $1.56 | $1.45 | 255.80 K | $40.60 M |
| 11/25/2025 | $1.48 | $1.46 (-1.35%) | $1.52 | $1.43 | 250.50 K | $38.49 M |
| 11/24/2025 | $1.41 | $1.50 (6.38%) | $1.51 | $1.41 | 82.44 K | $39.54 M |
| 11/21/2025 | $1.40 | $1.48 (5.71%) | $1.52 | $1.36 | 238.54 K | $39.01 M |
| 11/20/2025 | $1.30 | $1.38 (6.15%) | $1.42 | $1.30 | 248.25 K | $36.38 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.
