5 DAY PERFORMANCE
+86.21%
1 MONTH PERFORMANCE
-10.99%
3 MONTH PERFORMANCE
+42.11%
6 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 |
|---|---|---|---|---|---|---|
| 08/07/2026 | $2.04 | $1.96 (-3.92%) | $2.04 | $1.95 | 16.18 K | $7.84 M |
| 08/06/2026 | $2.06 | $1.97 (-4.37%) | $2.06 | $1.97 | 36.36 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 |
| 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 |
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.
