5 DAY PERFORMANCE
-3.03%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
-29.41%
6 MONTH PERFORMANCE
-5.88%
YEAR-TO-DATE PERFORMANCE
-25.58%
1 YEAR PERFORMANCE
-20.66%
RenovoRx, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $0.97 | $0.96 (-1.03%) | $0.98 | $0.95 | 71,047 | $21.38 M |
| 04/29/2025 | $0.98 | $0.97 (-1.04%) | $1.00 | $0.97 | 61,843 | $21.60 M |
| 04/28/2025 | $0.98 | $0.97 (-0.82%) | $1.04 | $0.97 | 34,563 | $21.65 M |
| 04/25/2025 | $0.95 | $0.99 (4.12%) | $1.01 | $0.95 | 71,439 | $22.05 M |
| 04/24/2025 | $0.98 | $1.01 (3.03%) | $1.01 | $0.95 | 200,214 | $22.49 M |
| 04/23/2025 | $0.95 | $0.98 (3.16%) | $1.00 | $0.94 | 180,942 | $218.26 M |
| 04/22/2025 | $0.94 | $0.95 (1.06%) | $1.00 | $0.94 | 43,317 | $211.58 M |
| 04/21/2025 | $1.01 | $0.95 (-5.94%) | $1.02 | $0.94 | 37,700 | $211.58 M |
| 04/17/2025 | $1.03 | $1.02 (-0.97%) | $1.04 | $0.98 | 109,217 | $227.17 M |
| 04/16/2025 | $0.93 | $1.03 (10.93%) | $1.04 | $0.92 | 359,300 | $229.39 M |
| 04/15/2025 | $0.91 | $0.90 (-1.1%) | $0.93 | $0.85 | 200,400 | $200.44 M |
| 04/14/2025 | $0.88 | $0.84 (-4%) | $0.88 | $0.80 | 214,800 | $188.15 M |
| 04/11/2025 | $0.84 | $0.77 (-8.1%) | $0.85 | $0.75 | 112,759 | $171.93 M |
| 04/10/2025 | $0.84 | $0.79 (-5.99%) | $0.85 | $0.79 | 64,700 | $176.16 M |
| 04/09/2025 | $0.81 | $0.83 (2.34%) | $0.90 | $0.77 | 145,654 | $184.85 M |
| 04/08/2025 | $0.83 | $0.80 (-3.92%) | $0.86 | $0.80 | 168,200 | $178.17 M |
| 04/07/2025 | $0.85 | $0.79 (-7.06%) | $0.90 | $0.75 | 165,400 | $175.94 M |
| 04/04/2025 | $0.92 | $0.88 (-4.32%) | $0.97 | $0.86 | 21,470 | $21.98 M |
| 04/03/2025 | $1.00 | $0.91 (-9%) | $1.00 | $0.80 | 92,655 | $202.67 M |
| 04/02/2025 | $0.92 | $1.00 (8.7%) | $1.01 | $0.92 | 47,036 | $222.71 M |
| 04/01/2025 | $0.98 | $0.96 (-2.02%) | $1.00 | $0.95 | 57,328 | $213.80 M |
| 03/31/2025 | $0.99 | $0.99 (0%) | $1.03 | $0.97 | 67,452 | $220.48 M |
| 03/28/2025 | $1.07 | $1.00 (-6.54%) | $1.07 | $1.00 | 25,900 | $222.71 M |
| 03/27/2025 | $1.04 | $1.02 (-1.92%) | $1.06 | $1.01 | 53,900 | $25.44 M |
| 03/26/2025 | $1.05 | $1.02 (-2.86%) | $1.07 | $0.97 | 175,000 | $25.44 M |
| 03/25/2025 | $1.07 | $1.06 (-0.93%) | $1.10 | $1.00 | 183,012 | $26.44 M |
| 03/24/2025 | $0.95 | $1.07 (13.04%) | $1.09 | $0.95 | 256,010 | $26.69 M |
| 03/21/2025 | $1.01 | $0.96 (-4.95%) | $1.03 | $0.95 | 201,927 | $23.94 M |
| 03/20/2025 | $1.01 | $0.99 (-1.8%) | $1.01 | $0.97 | 34,300 | $24.74 M |
| 03/19/2025 | $0.98 | $0.97 (-0.61%) | $1.01 | $0.94 | 14,654 | $24.29 M |
| 03/18/2025 | $1.00 | $0.96 (-3.52%) | $1.01 | $0.96 | 23,800 | $24.06 M |
| 03/17/2025 | $0.96 | $1.00 (4.17%) | $1.01 | $0.96 | 24,900 | $24.94 M |
| 03/14/2025 | $1.04 | $0.99 (-5.21%) | $1.04 | $0.96 | 16,533 | $24.59 M |
| 03/13/2025 | $0.97 | $1.02 (5.15%) | $1.05 | $0.94 | 91,782 | $25.44 M |
| 03/12/2025 | $0.95 | $0.95 (-0.53%) | $0.98 | $0.95 | 9,000 | $23.57 M |
| 03/11/2025 | $0.95 | $0.94 (-1.43%) | $0.96 | $0.91 | 27,871 | $23.35 M |
| 03/10/2025 | $0.95 | $0.91 (-3.95%) | $0.95 | $0.91 | 41,302 | $22.70 M |
| 03/07/2025 | $0.97 | $0.96 (-0.83%) | $1.00 | $0.93 | 33,766 | $23.87 M |
| 03/06/2025 | $0.95 | $0.97 (2.61%) | $1.00 | $0.91 | 44,100 | $24.31 M |
| 03/05/2025 | $0.94 | $0.95 (1%) | $0.97 | $0.91 | 64,700 | $23.70 M |
| 03/04/2025 | $0.92 | $0.94 (2.81%) | $0.98 | $0.92 | 98,538 | $23.46 M |
| 03/03/2025 | $1.00 | $0.95 (-4.99%) | $1.00 | $0.95 | 42,036 | $23.69 M |
| 02/28/2025 | $0.99 | $1.00 (1%) | $1.00 | $0.95 | 122,700 | $24.94 M |
| 02/27/2025 | $1.00 | $1.00 (-0.01%) | $1.03 | $0.99 | 96,939 | $24.94 M |
| 02/26/2025 | $1.01 | $1.01 (0%) | $1.01 | $0.94 | 79,500 | $25.19 M |
| 02/25/2025 | $0.97 | $0.97 (-0.01%) | $1.00 | $0.88 | 181,852 | $24.19 M |
| 02/24/2025 | $1.06 | $0.99 (-6.91%) | $1.06 | $0.98 | 145,418 | $24.61 M |
| 02/21/2025 | $1.03 | $1.03 (0%) | $1.09 | $1.02 | 96,000 | $25.69 M |
| 02/20/2025 | $1.11 | $1.03 (-7.21%) | $1.12 | $1.00 | 262,900 | $25.69 M |
| 02/19/2025 | $1.06 | $1.12 (5.66%) | $1.12 | $1.06 | 92,532 | $27.93 M |
| 02/18/2025 | $1.08 | $1.05 (-2.78%) | $1.10 | $1.02 | 100,300 | $26.19 M |
| 02/14/2025 | $1.01 | $1.04 (2.97%) | $1.09 | $1.01 | 296,618 | $25.94 M |
| 02/13/2025 | $1.16 | $1.03 (-11.21%) | $1.16 | $1.00 | 763,600 | $25.69 M |
| 02/12/2025 | $1.15 | $1.16 (0.87%) | $1.18 | $1.10 | 92,000 | $28.93 M |
| 02/11/2025 | $1.12 | $1.15 (2.68%) | $1.16 | $1.09 | 129,282 | $28.68 M |
| 02/10/2025 | $1.13 | $1.15 (1.77%) | $1.18 | $1.09 | 183,164 | $28.68 M |
| 02/07/2025 | $1.28 | $1.16 (-9.38%) | $1.28 | $1.09 | 1.45 M | $28.93 M |
| 02/06/2025 | $1.50 | $1.46 (-2.67%) | $1.50 | $1.38 | 352,900 | $36.41 M |
| 02/05/2025 | $1.36 | $1.49 (9.56%) | $1.50 | $1.36 | 126,380 | $37.16 M |
| 02/04/2025 | $1.38 | $1.35 (-2.17%) | $1.39 | $1.32 | 57,300 | $33.67 M |
| 02/03/2025 | $1.37 | $1.37 (0%) | $1.39 | $1.35 | 33,854 | $34.17 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.
