5 DAY PERFORMANCE
+12.89%
1 MONTH PERFORMANCE
+6.23%
3 MONTH PERFORMANCE
-32.92%
YEAR-TO-DATE PERFORMANCE
-51.93%
Regentis Biomaterials Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $2.44 | $2.26 (-7.38%) | $2.45 | $2.24 | 20.53 K | $9.25 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 |
| 03/20/2026 | $3.03 | $3.03 (0%) | $3.04 | $3.03 | 2.75 K | $11.93 M |
| 03/19/2026 | $3.25 | $3.15 (-3.08%) | $3.25 | $3.15 | 3.00 K | $12.40 M |
| 03/18/2026 | $3.14 | $3.14 (0%) | $3.14 | $3.14 | 846 | $12.36 M |
| 03/17/2026 | $3.00 | $3.37 (12.33%) | $3.38 | $3.00 | 10.33 K | $13.27 M |
| 03/16/2026 | $3.27 | $3.18 (-2.75%) | $3.28 | $3.18 | 1.60 K | $12.52 M |
| 03/13/2026 | $3.28 | $3.28 (0%) | $3.28 | $3.28 | 1.94 K | $12.92 M |
| 03/12/2026 | $3.38 | $3.38 (0%) | $3.38 | $3.38 | 7.89 K | $13.31 M |
| 03/11/2026 | $3.38 | $3.38 (0%) | $3.38 | $3.38 | 525 | $13.31 M |
| 03/10/2026 | $3.22 | $3.38 (4.97%) | $3.38 | $3.22 | 7.90 K | $13.31 M |
| 03/09/2026 | $3.36 | $3.36 (0%) | $3.36 | $3.36 | 630 | $13.23 M |
| 03/06/2026 | $3.36 | $3.36 (0%) | $3.36 | $3.36 | 700 | $13.23 M |
| 03/05/2026 | $3.10 | $3.35 (8.06%) | $3.35 | $3.10 | 2.25 K | $13.19 M |
| 03/04/2026 | $3.30 | $3.25 (-1.52%) | $3.32 | $3.20 | 2.80 K | $12.80 M |
| 03/03/2026 | $3.25 | $3.35 (3.08%) | $3.35 | $3.21 | 2.00 K | $13.19 M |
| 03/02/2026 | $3.61 | $3.22 (-10.8%) | $3.64 | $3.10 | 28.30 K | $12.68 M |
| 02/27/2026 | $3.86 | $3.96 (2.59%) | $3.96 | $3.82 | 1.44 K | $15.59 M |
| 02/26/2026 | $3.98 | $3.94 (-1.01%) | $4.03 | $3.94 | 5.50 K | $15.51 M |
| 02/25/2026 | $4.40 | $4.03 (-8.41%) | $4.40 | $4.00 | 3.10 K | $15.87 M |
| 02/24/2026 | $3.90 | $4.00 (2.56%) | $4.02 | $3.80 | 12.30 K | $15.75 M |
| 02/23/2026 | $4.15 | $3.70 (-10.84%) | $4.15 | $3.70 | 4.45 K | $14.57 M |
| 02/20/2026 | $3.91 | $4.09 (4.6%) | $4.24 | $3.82 | 8.67 K | $16.10 M |
| 02/19/2026 | $4.06 | $3.91 (-3.69%) | $4.30 | $3.91 | 6.30 K | $15.40 M |
| 02/18/2026 | $4.18 | $4.00 (-4.31%) | $4.18 | $3.91 | 5.11 K | $15.75 M |
| 02/17/2026 | $4.38 | $3.93 (-10.27%) | $4.64 | $3.93 | 18.26 K | $15.47 M |
| 02/13/2026 | $4.38 | $4.39 (0.23%) | $4.50 | $4.37 | 3.53 K | $17.29 M |
| 02/12/2026 | $4.75 | $4.38 (-7.79%) | $4.77 | $4.04 | 18.80 K | $17.25 M |
| 02/11/2026 | $4.60 | $4.70 (2.17%) | $4.86 | $4.60 | 9.62 K | $18.51 M |
| 02/10/2026 | $4.80 | $4.61 (-3.96%) | $5.22 | $4.61 | 24.70 K | $18.15 M |
| 02/09/2026 | $4.99 | $5.01 (0.4%) | $5.15 | $4.99 | 4.90 K | $19.73 M |
| 02/06/2026 | $5.25 | $4.83 (-8%) | $5.30 | $4.83 | 20.11 K | $19.02 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.
