5 DAY PERFORMANCE
-24.48%
1 MONTH PERFORMANCE
+46.61%
3 MONTH PERFORMANCE
+4.52%
6 MONTH PERFORMANCE
-51.28%
YEAR-TO-DATE PERFORMANCE
-51.93%
Regentis Biomaterials Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $3.99 | $4.13 (3.51%) | $5.00 | $3.99 | 1.02 M | $16.26 M |
| 06/18/2026 | $4.81 | $4.29 (-10.81%) | $4.84 | $3.90 | 991.73 K | $16.89 M |
| 06/17/2026 | $7.00 | $4.75 (-32.14%) | $7.17 | $4.20 | 5.70 M | $18.70 M |
| 06/16/2026 | $7.90 | $6.10 (-22.78%) | $8.70 | $6.10 | 8.38 M | $24.02 M |
| 06/15/2026 | $1.70 | $9.40 (452.94%) | $15.50 | $1.69 | 186.53 M | $37.01 M |
| 06/12/2026 | $1.85 | $1.50 (-18.92%) | $1.86 | $1.50 | 1.06 M | $5.91 M |
| 06/11/2026 | $1.62 | $1.90 (17.28%) | $2.96 | $1.62 | 5.96 M | $7.48 M |
| 06/10/2026 | $2.50 | $1.76 (-29.6%) | $2.50 | $1.43 | 3.04 M | $6.93 M |
| 06/09/2026 | $2.52 | $2.41 (-4.37%) | $6.55 | $2.23 | 104.23 M | $9.49 M |
| 06/08/2026 | $1.29 | $1.28 (-0.78%) | $1.43 | $1.23 | 11.29 M | $5.04 M |
| 06/05/2026 | $1.50 | $1.32 (-12%) | $1.56 | $1.30 | 695.72 K | $5.20 M |
| 06/04/2026 | $1.76 | $1.72 (-2.27%) | $1.79 | $1.65 | 10.14 K | $6.77 M |
| 06/03/2026 | $1.66 | $1.77 (6.63%) | $1.90 | $1.66 | 22.43 K | $6.97 M |
| 06/02/2026 | $1.60 | $1.66 (3.75%) | $1.71 | $1.60 | 16.32 K | $6.54 M |
| 06/01/2026 | $1.80 | $1.63 (-9.44%) | $1.85 | $1.54 | 55.90 K | $6.42 M |
| 05/29/2026 | $1.93 | $1.85 (-4.15%) | $1.93 | $1.80 | 12.90 K | $7.28 M |
| 05/28/2026 | $1.95 | $1.98 (1.54%) | $2.02 | $1.87 | 70.35 K | $7.80 M |
| 05/27/2026 | $2.10 | $1.96 (-6.67%) | $2.17 | $1.95 | 23.62 K | $7.72 M |
| 05/26/2026 | $2.18 | $2.16 (-0.92%) | $2.18 | $1.95 | 16.39 K | $8.51 M |
| 05/22/2026 | $2.14 | $2.21 (3.27%) | $2.22 | $1.93 | 17.71 K | $8.70 M |
| 05/21/2026 | $2.16 | $2.15 (-0.46%) | $2.62 | $2.06 | 70.30 K | $8.47 M |
| 05/20/2026 | $1.89 | $2.28 (20.63%) | $2.61 | $1.88 | 250.12 K | $8.98 M |
| 05/19/2026 | $1.93 | $1.87 (-3.11%) | $1.94 | $1.82 | 14.30 K | $7.36 M |
| 05/18/2026 | $2.04 | $1.93 (-5.39%) | $2.04 | $1.93 | 7.66 K | $7.60 M |
| 05/15/2026 | $1.99 | $2.15 (8.04%) | $2.15 | $1.98 | 5.30 K | $8.47 M |
| 05/14/2026 | $2.12 | $2.05 (-3.3%) | $2.12 | $2.03 | 4.61 K | $8.07 M |
| 05/13/2026 | $2.02 | $2.06 (1.98%) | $2.09 | $2.02 | 4.90 K | $8.11 M |
| 05/12/2026 | $2.11 | $2.14 (1.42%) | $2.24 | $2.08 | 4.30 K | $8.43 M |
| 05/11/2026 | $2.08 | $2.18 (4.81%) | $2.19 | $2.08 | 6.81 K | $8.58 M |
| 05/08/2026 | $2.20 | $2.22 (0.91%) | $2.35 | $2.01 | 12.60 K | $8.74 M |
| 05/07/2026 | $2.28 | $2.28 (0%) | $2.33 | $2.28 | 6.01 K | $8.98 M |
| 05/06/2026 | $2.44 | $2.37 (-2.87%) | $2.45 | $2.21 | 25.70 K | $9.33 M |
| 05/05/2026 | $2.50 | $2.45 (-2%) | $2.58 | $2.40 | 22.40 K | $9.65 M |
| 05/04/2026 | $2.40 | $2.55 (6.25%) | $2.84 | $2.38 | 33.13 K | $10.04 M |
| 05/01/2026 | $2.71 | $2.87 (5.9%) | $2.88 | $2.70 | 17.70 K | $11.30 M |
| 04/30/2026 | $2.94 | $2.91 (-1.02%) | $2.95 | $2.90 | 2.11 K | $11.46 M |
| 04/29/2026 | $2.93 | $2.93 (0%) | $2.95 | $2.85 | 8.00 K | $11.54 M |
| 04/28/2026 | $3.08 | $3.00 (-2.6%) | $3.14 | $3.00 | 2.03 K | $11.81 M |
| 04/27/2026 | $2.94 | $3.00 (2.04%) | $3.07 | $2.94 | 4.66 K | $11.81 M |
| 04/24/2026 | $2.73 | $3.09 (13.19%) | $3.18 | $2.73 | 3.03 K | $12.17 M |
| 04/23/2026 | $2.97 | $3.08 (3.7%) | $3.08 | $2.97 | 2.30 K | $12.13 M |
| 04/22/2026 | $3.04 | $3.06 (0.66%) | $3.15 | $2.96 | 10.40 K | $12.05 M |
| 04/21/2026 | $2.95 | $2.97 (0.68%) | $3.01 | $2.95 | 3.10 K | $11.69 M |
| 04/20/2026 | $2.96 | $2.96 (0%) | $2.96 | $2.96 | 600 | $11.66 M |
| 04/17/2026 | $3.29 | $3.05 (-7.29%) | $3.29 | $2.95 | 2.62 K | $12.01 M |
| 04/16/2026 | $3.07 | $3.20 (4.23%) | $3.25 | $3.07 | 7.50 K | $12.60 M |
| 04/15/2026 | $3.25 | $3.10 (-4.62%) | $3.25 | $3.02 | 6.30 K | $12.21 M |
| 04/14/2026 | $3.14 | $3.04 (-3.18%) | $3.14 | $3.04 | 2.40 K | $11.97 M |
| 04/13/2026 | $3.19 | $3.15 (-1.25%) | $3.38 | $3.11 | 7.11 K | $12.40 M |
| 04/10/2026 | $3.10 | $3.10 (0%) | $3.10 | $3.00 | 4.20 K | $12.21 M |
| 04/09/2026 | $3.28 | $3.06 (-6.71%) | $3.28 | $3.06 | 1.32 K | $12.05 M |
| 04/08/2026 | $3.10 | $3.10 (0%) | $3.10 | $3.10 | 144 | $12.21 M |
| 04/07/2026 | $3.28 | $3.10 (-5.49%) | $3.28 | $3.10 | 3.25 K | $12.21 M |
| 04/06/2026 | $3.10 | $3.05 (-1.61%) | $3.10 | $3.02 | 5.74 K | $12.01 M |
| 04/02/2026 | $3.18 | $3.11 (-2.2%) | $3.18 | $3.04 | 1.04 K | $12.25 M |
| 04/01/2026 | $2.98 | $3.00 (0.67%) | $3.00 | $2.98 | 2.02 K | $11.81 M |
| 03/31/2026 | $3.04 | $3.06 (0.66%) | $3.06 | $3.04 | 4.24 K | $12.05 M |
| 03/30/2026 | $3.28 | $3.00 (-8.54%) | $3.30 | $3.00 | 6.20 K | $11.81 M |
| 03/27/2026 | $3.10 | $3.15 (1.61%) | $3.28 | $2.95 | 9.20 K | $12.40 M |
| 03/26/2026 | $3.00 | $3.04 (1.33%) | $3.08 | $2.81 | 9.73 K | $11.97 M |
| 03/25/2026 | $2.93 | $3.00 (2.39%) | $3.21 | $2.80 | 15.12 K | $11.81 M |
| 03/24/2026 | $2.93 | $2.92 (-0.34%) | $2.93 | $2.91 | 4.62 K | $11.50 M |
| 03/23/2026 | $2.95 | $3.10 (5.08%) | $3.10 | $2.95 | 7.63 K | $12.21 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.
