5 DAY PERFORMANCE
-89.25%
1 MONTH PERFORMANCE
-91.61%
3 MONTH PERFORMANCE
-96.66%
6 MONTH PERFORMANCE
-95.21%
YEAR-TO-DATE PERFORMANCE
-99.03%
1 YEAR PERFORMANCE
-99.31%
BioRestorative Therapies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $2.18 | $1.89 (-13.3%) | $2.18 | $1.80 | 94.33 K | $1.68 M |
| 10/07/2026 | $2.30 | $2.24 (-2.61%) | $2.30 | $2.05 | 38.68 K | $1.99 M |
| 10/06/2026 | $2.20 | $2.27 (3.18%) | $2.29 | $2.13 | 79.70 K | $2.01 M |
| 10/05/2026 | $2.16 | $2.24 (3.7%) | $2.31 | $2.01 | 85.22 K | $1.99 M |
| 10/02/2026 | $2.26 | $2.14 (-5.31%) | $2.43 | $2.14 | 25.52 K | $1.90 M |
| 10/01/2026 | $2.28 | $2.27 (-0.44%) | $2.47 | $2.25 | 21.53 K | $2.01 M |
| 09/30/2026 | $2.26 | $2.33 (3.1%) | $2.39 | $2.26 | 24.95 K | $2.07 M |
| 09/29/2026 | $2.32 | $2.33 (0.43%) | $2.34 | $2.26 | 15.10 K | $2.07 M |
| 09/28/2026 | $2.42 | $2.31 (-4.55%) | $2.49 | $2.29 | 49.42 K | $2.05 M |
| 09/25/2026 | $2.55 | $2.55 (0%) | $2.68 | $2.44 | 29.44 K | $2.26 M |
| 09/24/2026 | $2.59 | $2.51 (-3.09%) | $2.69 | $2.51 | 24.72 K | $2.22 M |
| 09/23/2026 | $2.61 | $2.60 (-0.38%) | $2.90 | $2.53 | 85.22 K | $2.30 M |
| 09/22/2026 | $2.72 | $2.55 (-6.25%) | $2.93 | $2.50 | 67.18 K | $2.26 M |
| 09/21/2026 | $2.70 | $2.71 (0.37%) | $2.75 | $2.68 | 26.91 K | $2.40 M |
| 09/18/2026 | $2.71 | $2.69 (-0.74%) | $2.79 | $2.67 | 17.62 K | $2.38 M |
| 09/17/2026 | $2.66 | $2.66 (0%) | $2.74 | $2.58 | 12.42 K | $2.35 M |
| 09/16/2026 | $2.62 | $2.55 (-2.67%) | $2.67 | $2.55 | 15.50 K | $2.26 M |
| 09/15/2026 | $2.73 | $2.64 (-3.3%) | $2.77 | $2.62 | 9.66 K | $2.34 M |
| 09/14/2026 | $2.68 | $2.70 (0.75%) | $2.74 | $2.66 | 7.20 K | $2.39 M |
| 09/11/2026 | $2.75 | $2.67 (-2.91%) | $2.78 | $2.63 | 11.65 K | $2.37 M |
| 09/10/2026 | $2.82 | $2.76 (-2.13%) | $2.82 | $2.70 | 27.77 K | $2.45 M |
| 09/09/2026 | $2.72 | $2.74 (0.74%) | $2.91 | $2.61 | 48.93 K | $2.43 M |
| 09/08/2026 | $2.96 | $2.80 (-5.41%) | $3.23 | $2.70 | 55.82 K | $2.48 M |
| 09/04/2026 | $2.95 | $2.96 (0.34%) | $3.00 | $2.88 | 40.33 K | $2.62 M |
| 09/03/2026 | $3.28 | $2.87 (-12.5%) | $3.58 | $2.85 | 175.72 K | $2.54 M |
| 09/02/2026 | $4.06 | $4.03 (-0.74%) | $4.20 | $4.01 | 24.47 K | $3.57 M |
| 09/01/2026 | $4.03 | $3.97 (-1.49%) | $4.05 | $3.90 | 8.74 K | $3.52 M |
| 08/31/2026 | $4.00 | $4.05 (1.25%) | $4.10 | $3.98 | 10.81 K | $3.59 M |
| 08/28/2026 | $4.38 | $3.98 (-9.13%) | $4.38 | $3.93 | 12.24 K | $3.53 M |
| 08/27/2026 | $4.50 | $4.12 (-8.44%) | $4.50 | $3.94 | 16.78 K | $3.65 M |
| 08/26/2026 | $4.40 | $4.34 (-1.36%) | $4.48 | $4.27 | 2.96 K | $3.85 M |
| 08/25/2026 | $4.58 | $4.45 (-2.84%) | $4.60 | $4.28 | 5.17 K | $3.94 M |
| 08/24/2026 | $4.37 | $4.26 (-2.52%) | $4.59 | $4.20 | 7.60 K | $3.78 M |
| 08/21/2026 | $4.46 | $4.31 (-3.36%) | $4.46 | $4.27 | 3.81 K | $3.82 M |
| 08/20/2026 | $4.54 | $4.41 (-2.86%) | $4.69 | $4.40 | 9.63 K | $3.91 M |
| 08/19/2026 | $4.39 | $4.27 (-2.73%) | $4.56 | $4.27 | 9.22 K | $3.78 M |
| 08/18/2026 | $4.48 | $4.26 (-4.91%) | $4.50 | $4.20 | 8.27 K | $3.78 M |
| 08/17/2026 | $4.58 | $4.40 (-3.93%) | $4.69 | $4.40 | 11.22 K | $3.90 M |
| 08/14/2026 | $4.60 | $4.52 (-1.74%) | $4.70 | $4.45 | 8.39 K | $4.01 M |
| 08/13/2026 | $4.30 | $4.40 (2.33%) | $4.72 | $4.30 | 15.87 K | $3.90 M |
| 08/12/2026 | $4.33 | $4.25 (-1.85%) | $4.50 | $4.22 | 17.35 K | $3.77 M |
| 08/11/2026 | $4.12 | $4.20 (1.94%) | $4.40 | $4.12 | 15.64 K | $3.72 M |
| 08/10/2026 | $4.20 | $4.02 (-4.29%) | $4.38 | $4.02 | 13.46 K | $3.56 M |
| 08/07/2026 | $4.39 | $4.08 (-7.06%) | $4.40 | $4.07 | 16.00 K | $3.62 M |
| 08/06/2026 | $4.20 | $4.17 (-0.71%) | $4.40 | $4.02 | 8.05 K | $3.70 M |
| 08/05/2026 | $4.36 | $4.20 (-3.67%) | $4.51 | $4.03 | 10.84 K | $3.72 M |
| 08/04/2026 | $3.96 | $4.20 (6.06%) | $4.51 | $3.96 | 11.77 K | $3.72 M |
| 08/03/2026 | $4.20 | $3.96 (-5.71%) | $4.40 | $3.90 | 34.07 K | $3.51 M |
| 07/31/2026 | $4.58 | $4.09 (-10.7%) | $4.72 | $3.86 | 46.57 K | $3.63 M |
| 07/30/2026 | $5.06 | $4.51 (-10.87%) | $5.40 | $4.50 | 31.85 K | $4.00 M |
| 07/29/2026 | $5.27 | $4.94 (-6.26%) | $5.67 | $4.66 | 38.59 K | $4.38 M |
| 07/28/2026 | $5.49 | $5.33 (-2.91%) | $5.80 | $5.20 | 25.74 K | $4.72 M |
| 07/27/2026 | $5.80 | $5.54 (-4.48%) | $6.25 | $5.40 | 34.35 K | $4.91 M |
| 07/24/2026 | $6.23 | $5.80 (-6.9%) | $6.45 | $5.80 | 15.03 K | $5.14 M |
| 07/23/2026 | $6.48 | $6.25 (-3.55%) | $6.92 | $6.25 | 6.52 K | $5.54 M |
| 07/22/2026 | $6.60 | $6.34 (-3.94%) | $6.61 | $6.34 | 6.84 K | $5.62 M |
| 07/21/2026 | $6.58 | $6.45 (-1.98%) | $6.60 | $6.40 | 6.59 K | $5.72 M |
| 07/20/2026 | $6.94 | $6.44 (-7.2%) | $7.00 | $6.44 | 9.25 K | $5.71 M |
| 07/17/2026 | $6.62 | $6.68 (0.91%) | $7.20 | $6.62 | 8.00 K | $5.92 M |
| 07/16/2026 | $6.58 | $7.02 (6.69%) | $7.40 | $6.43 | 30.30 K | $6.22 M |
| 07/15/2026 | $6.60 | $6.80 (3.03%) | $6.95 | $6.60 | 2.74 K | $6.03 M |
| 07/14/2026 | $7.00 | $6.60 (-5.71%) | $7.20 | $6.40 | 17.98 K | $5.85 M |
| 07/13/2026 | $6.90 | $6.76 (-2.03%) | $7.40 | $6.70 | 9.35 K | $5.99 M |
| 07/10/2026 | $7.17 | $6.90 (-3.77%) | $7.20 | $6.60 | 9.75 K | $6.12 M |
| 07/09/2026 | $7.12 | $6.89 (-3.23%) | $7.51 | $6.80 | 26.69 K | $6.11 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.
