5 DAY PERFORMANCE
+136.50%
1 MONTH PERFORMANCE
+94.01%
3 MONTH PERFORMANCE
+56.52%
6 MONTH PERFORMANCE
+32.24%
YEAR-TO-DATE PERFORMANCE
-51.93%
Regentis Biomaterials Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $1.30 | $1.17 (-10%) | $1.36 | $1.17 | 90.32 K | $8.22 M |
| 11/04/2026 | $1.37 | $1.32 (-3.65%) | $1.41 | $1.26 | 18.30 K | $9.27 M |
| 11/03/2026 | $1.36 | $1.37 (0.74%) | $1.43 | $1.34 | 8.60 K | $9.62 M |
| 11/02/2026 | $1.36 | $1.37 (0.74%) | $1.44 | $1.36 | 15.30 K | $9.62 M |
| 10/30/2026 | $1.42 | $1.37 (-3.52%) | $1.42 | $1.31 | 24.90 K | $9.62 M |
| 10/29/2026 | $1.28 | $1.36 (6.25%) | $1.47 | $1.26 | 61.90 K | $9.55 M |
| 10/28/2026 | $1.26 | $1.23 (-2.38%) | $1.30 | $1.23 | 17.65 K | $8.64 M |
| 10/27/2026 | $1.27 | $1.29 (1.57%) | $1.42 | $1.25 | 27.10 K | $9.06 M |
| 10/26/2026 | $1.30 | $1.26 (-3.08%) | $1.32 | $1.26 | 25.20 K | $8.85 M |
| 10/23/2026 | $1.42 | $1.28 (-9.86%) | $1.42 | $1.28 | 18.70 K | $8.99 M |
| 10/22/2026 | $1.48 | $1.40 (-5.41%) | $1.48 | $1.40 | 50.70 K | $9.83 M |
| 10/21/2026 | $1.51 | $1.49 (-1.32%) | $1.56 | $1.48 | 14.20 K | $10.47 M |
| 10/20/2026 | $1.53 | $1.47 (-3.92%) | $1.54 | $1.47 | 13.80 K | $10.33 M |
| 10/19/2026 | $1.44 | $1.48 (2.78%) | $1.60 | $1.44 | 36.15 K | $10.40 M |
| 10/16/2026 | $1.60 | $1.49 (-6.88%) | $1.60 | $1.46 | 23.52 K | $10.47 M |
| 10/15/2026 | $1.55 | $1.55 (0%) | $1.56 | $1.50 | 14.77 K | $10.89 M |
| 10/14/2026 | $1.65 | $1.51 (-8.48%) | $1.65 | $1.45 | 133.46 K | $10.61 M |
| 10/13/2026 | $1.63 | $1.63 (0%) | $1.67 | $1.59 | 33.51 K | $11.45 M |
| 10/12/2026 | $1.62 | $1.63 (0.62%) | $1.65 | $1.60 | 36.34 K | $11.45 M |
| 10/09/2026 | $1.67 | $1.60 (-4.19%) | $1.74 | $1.60 | 22.21 K | $11.24 M |
| 10/08/2026 | $1.69 | $1.70 (0.59%) | $1.73 | $1.65 | 173.96 K | $11.94 M |
| 10/07/2026 | $1.64 | $1.63 (-0.61%) | $1.69 | $1.63 | 17.00 K | $11.45 M |
| 10/06/2026 | $1.67 | $1.65 (-1.2%) | $1.74 | $1.65 | 34.00 K | $11.59 M |
| 10/05/2026 | $1.83 | $1.67 (-8.74%) | $1.86 | $1.66 | 109.90 K | $11.73 M |
| 10/02/2026 | $1.85 | $1.85 (0%) | $1.87 | $1.78 | 29.01 K | $12.99 M |
| 10/01/2026 | $1.86 | $1.83 (-1.61%) | $1.88 | $1.80 | 9.03 K | $12.85 M |
| 09/30/2026 | $1.87 | $1.81 (-3.21%) | $1.98 | $1.81 | 22.20 K | $12.71 M |
| 09/29/2026 | $1.92 | $1.85 (-3.65%) | $1.92 | $1.80 | 58.80 K | $12.99 M |
| 09/28/2026 | $1.95 | $1.89 (-3.08%) | $1.97 | $1.86 | 7.63 K | $13.28 M |
| 09/25/2026 | $2.06 | $1.98 (-3.88%) | $2.08 | $1.90 | 17.24 K | $13.91 M |
| 09/24/2026 | $2.08 | $2.04 (-1.92%) | $2.08 | $2.00 | 25.01 K | $14.33 M |
| 09/23/2026 | $2.13 | $2.10 (-1.41%) | $2.15 | $2.05 | 15.14 K | $14.75 M |
| 09/22/2026 | $2.17 | $2.09 (-3.69%) | $2.17 | $2.09 | 42.32 K | $14.68 M |
| 09/21/2026 | $1.85 | $2.23 (20.54%) | $2.48 | $1.85 | 442.35 K | $15.66 M |
| 09/18/2026 | $1.80 | $1.81 (0.56%) | $1.89 | $1.73 | 22.82 K | $12.71 M |
| 09/17/2026 | $1.82 | $1.75 (-3.85%) | $1.87 | $1.75 | 20.61 K | $12.29 M |
| 09/16/2026 | $1.81 | $1.80 (-0.55%) | $1.85 | $1.74 | 28.91 K | $12.64 M |
| 09/15/2026 | $1.89 | $1.81 (-4.23%) | $1.89 | $1.75 | 195.09 K | $12.71 M |
| 09/14/2026 | $1.90 | $1.88 (-1.05%) | $1.96 | $1.88 | 16.64 K | $13.20 M |
| 09/11/2026 | $2.02 | $1.89 (-6.44%) | $2.02 | $1.89 | 16.54 K | $13.28 M |
| 09/10/2026 | $2.01 | $1.96 (-2.49%) | $2.01 | $1.92 | 12.97 K | $13.77 M |
| 09/09/2026 | $2.06 | $2.01 (-2.43%) | $2.07 | $1.98 | 10.50 K | $14.12 M |
| 09/08/2026 | $2.00 | $2.04 (2%) | $2.04 | $1.92 | 57.48 K | $14.33 M |
| 09/04/2026 | $1.94 | $1.97 (1.55%) | $2.00 | $1.94 | 16.00 K | $13.84 M |
| 09/03/2026 | $2.06 | $1.97 (-4.37%) | $2.06 | $1.94 | 54.34 K | $13.84 M |
| 09/02/2026 | $2.05 | $2.02 (-1.46%) | $2.09 | $2.02 | 14.75 K | $14.19 M |
| 09/01/2026 | $2.04 | $2.06 (0.98%) | $2.11 | $2.01 | 38.50 K | $14.47 M |
| 08/31/2026 | $2.00 | $2.04 (2%) | $2.14 | $2.00 | 24.47 K | $14.33 M |
| 08/28/2026 | $2.10 | $2.00 (-4.76%) | $2.10 | $2.00 | 19.64 K | $14.05 M |
| 08/27/2026 | $2.12 | $2.06 (-2.83%) | $2.12 | $2.06 | 8.34 K | $14.47 M |
| 08/26/2026 | $2.08 | $2.07 (-0.48%) | $2.15 | $2.04 | 19.10 K | $14.54 M |
| 08/25/2026 | $2.10 | $2.09 (-0.48%) | $2.14 | $2.00 | 19.97 K | $14.68 M |
| 08/24/2026 | $2.15 | $2.16 (0.47%) | $2.18 | $1.96 | 25.65 K | $15.17 M |
| 08/21/2026 | $2.05 | $2.10 (2.44%) | $2.17 | $2.05 | 38.16 K | $14.75 M |
| 08/20/2026 | $2.14 | $2.06 (-3.74%) | $2.22 | $2.06 | 46.03 K | $14.47 M |
| 08/19/2026 | $2.00 | $2.23 (11.5%) | $2.47 | $1.98 | 197.70 K | $15.66 M |
| 08/18/2026 | $1.99 | $1.99 (0%) | $2.03 | $1.95 | 51.65 K | $13.98 M |
| 08/17/2026 | $2.04 | $2.04 (0%) | $2.06 | $2.01 | 51.03 K | $14.33 M |
| 08/14/2026 | $1.91 | $2.00 (4.71%) | $2.03 | $1.90 | 55.19 K | $14.05 M |
| 08/13/2026 | $1.96 | $1.90 (-3.06%) | $2.01 | $1.90 | 29.30 K | $13.35 M |
| 08/12/2026 | $1.80 | $1.94 (7.78%) | $1.97 | $1.80 | 45.60 K | $13.63 M |
| 08/11/2026 | $1.86 | $1.84 (-1.08%) | $1.93 | $1.82 | 41.90 K | $12.92 M |
| 08/10/2026 | $1.84 | $1.85 (0.54%) | $1.91 | $1.80 | 19.94 K | $12.99 M |
| 08/07/2026 | $2.04 | $1.89 (-7.35%) | $2.04 | $1.86 | 43.62 K | $13.28 M |
| 08/06/2026 | $2.06 | $1.97 (-4.37%) | $2.06 | $1.97 | 36.40 K | $7.76 M |
| 08/05/2026 | $2.06 | $2.07 (0.49%) | $2.27 | $1.98 | 112.30 K | $8.15 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.
