5 DAY PERFORMANCE
+79.01%
1 MONTH PERFORMANCE
+57.28%
3 MONTH PERFORMANCE
-24.48%
6 MONTH PERFORMANCE
+6.93%
YEAR-TO-DATE PERFORMANCE
-51.93%
Regentis Biomaterials Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $1.80 | $1.81 (0.56%) | $1.89 | $1.73 | 22.81 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 |
| 08/04/2026 | $1.87 | $2.06 (10.16%) | $2.15 | $1.87 | 115.70 K | $8.11 M |
| 08/03/2026 | $1.74 | $1.87 (7.47%) | $1.99 | $1.70 | 146.43 K | $7.36 M |
| 07/31/2026 | $1.79 | $1.74 (-2.79%) | $1.91 | $1.73 | 128.90 K | $6.85 M |
| 07/30/2026 | $1.81 | $1.80 (-0.55%) | $1.88 | $1.77 | 69.71 K | $7.09 M |
| 07/29/2026 | $1.78 | $1.78 (0%) | $1.87 | $1.72 | 53.36 K | $7.01 M |
| 07/28/2026 | $2.00 | $1.78 (-11%) | $2.00 | $1.72 | 123.06 K | $7.01 M |
| 07/27/2026 | $2.00 | $2.06 (3%) | $2.18 | $1.98 | 70.35 K | $8.11 M |
| 07/24/2026 | $2.00 | $1.96 (-2%) | $2.06 | $1.94 | 72.08 K | $7.72 M |
| 07/23/2026 | $2.04 | $1.95 (-4.41%) | $2.11 | $1.89 | 43.51 K | $7.68 M |
| 07/22/2026 | $2.08 | $2.03 (-2.4%) | $2.19 | $2.03 | 116.38 K | $7.99 M |
| 07/21/2026 | $2.00 | $2.04 (2%) | $2.06 | $1.70 | 188.40 K | $8.03 M |
| 07/20/2026 | $2.52 | $2.00 (-20.63%) | $2.65 | $1.90 | 577.00 K | $7.88 M |
| 07/17/2026 | $2.22 | $2.38 (7.21%) | $2.56 | $2.10 | 107.70 K | $9.37 M |
| 07/16/2026 | $2.38 | $2.22 (-6.72%) | $2.41 | $2.12 | 107.45 K | $8.74 M |
| 07/15/2026 | $2.55 | $2.43 (-4.71%) | $2.59 | $2.30 | 209.90 K | $9.57 M |
| 07/14/2026 | $3.41 | $2.54 (-25.51%) | $3.41 | $2.50 | 253.80 K | $10.00 M |
| 07/13/2026 | $3.79 | $3.47 (-8.44%) | $3.79 | $3.41 | 71.85 K | $13.66 M |
| 07/10/2026 | $3.75 | $3.79 (1.07%) | $3.95 | $3.61 | 83.60 K | $14.92 M |
| 07/09/2026 | $3.59 | $3.64 (1.39%) | $3.77 | $3.50 | 75.53 K | $14.33 M |
| 07/08/2026 | $3.62 | $3.58 (-1.1%) | $3.77 | $3.50 | 53.70 K | $14.10 M |
| 07/07/2026 | $3.98 | $3.64 (-8.54%) | $3.98 | $3.64 | 89.23 K | $14.33 M |
| 07/06/2026 | $4.05 | $3.93 (-2.96%) | $4.20 | $3.93 | 90.80 K | $15.47 M |
| 07/02/2026 | $4.25 | $4.03 (-5.18%) | $4.54 | $4.03 | 158.86 K | $15.87 M |
| 07/01/2026 | $3.50 | $4.57 (30.57%) | $4.68 | $3.50 | 746.70 K | $17.99 M |
| 06/30/2026 | $3.66 | $3.53 (-3.55%) | $3.72 | $3.24 | 202.14 K | $13.90 M |
| 06/29/2026 | $3.91 | $3.77 (-3.58%) | $3.94 | $3.68 | 178.34 K | $14.84 M |
| 06/26/2026 | $4.01 | $3.90 (-2.74%) | $4.20 | $3.75 | 230.63 K | $15.36 M |
| 06/25/2026 | $4.05 | $4.15 (2.47%) | $4.19 | $3.95 | 173.91 K | $16.34 M |
| 06/24/2026 | $4.19 | $4.20 (0.24%) | $4.30 | $3.90 | 383.11 K | $16.54 M |
| 06/23/2026 | $3.92 | $4.20 (7.14%) | $4.59 | $3.91 | 594.10 K | $16.54 M |
| 06/22/2026 | $3.99 | $4.13 (3.51%) | $5.00 | $3.99 | 1.02 M | $16.26 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.
