5 DAY PERFORMANCE
+2.58%
1 MONTH PERFORMANCE
-33.47%
3 MONTH PERFORMANCE
+8.90%
6 MONTH PERFORMANCE
+6.00%
YEAR-TO-DATE PERFORMANCE
+11.19%
1 YEAR PERFORMANCE
+20.45%
BioRestorative Therapies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.60 | $1.60 (0%) | $1.60 | $1.53 | 19,537 | $12.67 M |
| 03/11/2025 | $1.52 | $1.60 (5.26%) | $1.68 | $1.50 | 65,711 | $12.99 M |
| 03/10/2025 | $1.55 | $1.54 (-0.65%) | $1.59 | $1.47 | 72,262 | $12.51 M |
| 03/07/2025 | $1.50 | $1.55 (3.33%) | $1.62 | $1.46 | 101,700 | $12.59 M |
| 03/06/2025 | $1.56 | $1.51 (-3.21%) | $1.64 | $1.48 | 38,600 | $12.26 M |
| 03/05/2025 | $1.44 | $1.56 (8.33%) | $1.60 | $1.35 | 88,500 | $12.67 M |
| 03/04/2025 | $1.50 | $1.43 (-4.67%) | $1.55 | $1.36 | 153,000 | $11.61 M |
| 03/03/2025 | $1.48 | $1.51 (2.03%) | $1.55 | $1.45 | 98,808 | $12.26 M |
| 02/28/2025 | $1.55 | $1.52 (-1.94%) | $1.60 | $1.43 | 321,600 | $12.34 M |
| 02/27/2025 | $2.00 | $1.62 (-19%) | $2.28 | $1.52 | 1.47 M | $13.16 M |
| 02/26/2025 | $1.82 | $1.91 (4.95%) | $2.02 | $1.72 | 783,100 | $15.51 M |
| 02/25/2025 | $1.64 | $1.82 (10.98%) | $1.91 | $1.57 | 2.55 M | $14.78 M |
| 02/24/2025 | $1.81 | $1.60 (-11.6%) | $1.81 | $1.57 | 276,600 | $12.99 M |
| 02/21/2025 | $1.87 | $1.80 (-3.74%) | $1.98 | $1.73 | 394,807 | $14.62 M |
| 02/20/2025 | $2.31 | $1.96 (-15.15%) | $2.38 | $1.88 | 14.47 M | $15.92 M |
| 02/19/2025 | $1.91 | $2.03 (6.28%) | $2.06 | $1.91 | 63,507 | $16.49 M |
| 02/18/2025 | $2.28 | $2.00 (-12.28%) | $2.34 | $1.96 | 198,227 | $16.24 M |
| 02/14/2025 | $2.42 | $2.29 (-5.37%) | $2.50 | $2.28 | 86,800 | $18.60 M |
| 02/13/2025 | $2.41 | $2.46 (2.07%) | $2.46 | $2.31 | 42,003 | $19.98 M |
| 02/12/2025 | $2.26 | $2.39 (5.75%) | $2.40 | $2.26 | 19,884 | $19.41 M |
| 02/11/2025 | $2.40 | $2.30 (-4.17%) | $2.40 | $2.27 | 35,222 | $18.68 M |
| 02/10/2025 | $2.30 | $2.44 (6.09%) | $2.44 | $2.20 | 111,169 | $19.82 M |
| 02/07/2025 | $2.49 | $2.30 (-7.63%) | $2.50 | $2.27 | 93,424 | $18.68 M |
| 02/06/2025 | $2.36 | $2.49 (5.51%) | $2.49 | $2.31 | 142,000 | $20.22 M |
| 02/05/2025 | $2.41 | $2.37 (-1.66%) | $2.47 | $2.32 | 66,310 | $19.25 M |
| 02/04/2025 | $2.31 | $2.38 (3.03%) | $2.44 | $2.26 | 63,441 | $19.33 M |
| 02/03/2025 | $2.39 | $2.36 (-1.26%) | $2.51 | $2.28 | 66,042 | $19.17 M |
| 01/31/2025 | $2.43 | $2.38 (-2.06%) | $2.48 | $2.37 | 57,704 | $19.33 M |
| 01/30/2025 | $2.46 | $2.40 (-2.44%) | $2.46 | $2.34 | 51,951 | $19.49 M |
| 01/29/2025 | $2.31 | $2.35 (1.73%) | $2.55 | $2.31 | 122,200 | $19.09 M |
| 01/28/2025 | $2.26 | $2.34 (3.54%) | $2.35 | $2.22 | 61,702 | $19.00 M |
| 01/27/2025 | $2.32 | $2.30 (-0.86%) | $2.38 | $2.24 | 80,600 | $18.68 M |
| 01/24/2025 | $2.35 | $2.32 (-1.28%) | $2.38 | $2.25 | 32,745 | $18.84 M |
| 01/23/2025 | $2.34 | $2.29 (-2.14%) | $2.44 | $2.22 | 120,722 | $18.60 M |
| 01/22/2025 | $2.10 | $2.32 (10.48%) | $2.40 | $2.00 | 165,000 | $18.84 M |
| 01/21/2025 | $2.03 | $2.12 (4.43%) | $2.12 | $1.97 | 80,500 | $17.22 M |
| 01/17/2025 | $2.03 | $1.97 (-2.96%) | $2.08 | $1.87 | 71,245 | $16.00 M |
| 01/16/2025 | $1.80 | $2.03 (12.78%) | $2.12 | $1.75 | 118,633 | $16.49 M |
| 01/15/2025 | $1.83 | $1.80 (-1.64%) | $1.85 | $1.77 | 99,400 | $14.62 M |
| 01/14/2025 | $1.62 | $1.82 (12.35%) | $1.82 | $1.60 | 51,100 | $14.78 M |
| 01/13/2025 | $1.72 | $1.56 (-9.3%) | $1.72 | $1.55 | 45,745 | $12.67 M |
| 01/10/2025 | $1.74 | $1.63 (-6.32%) | $1.74 | $1.61 | 9,930 | $13.24 M |
| 01/08/2025 | $1.79 | $1.71 (-4.47%) | $1.79 | $1.60 | 47,506 | $13.89 M |
| 01/07/2025 | $1.60 | $1.80 (12.5%) | $1.85 | $1.60 | 95,000 | $14.62 M |
| 01/06/2025 | $1.53 | $1.59 (3.92%) | $1.60 | $1.50 | 45,835 | $12.91 M |
| 01/03/2025 | $1.50 | $1.50 (0%) | $1.56 | $1.44 | 68,849 | $12.18 M |
| 01/02/2025 | $1.49 | $1.49 (0%) | $1.55 | $1.45 | 34,200 | $12.10 M |
| 12/31/2024 | $1.48 | $1.43 (-3.38%) | $1.48 | $1.41 | 44,311 | $11.61 M |
| 12/30/2024 | $1.55 | $1.44 (-7.1%) | $1.55 | $1.39 | 89,383 | $11.69 M |
| 12/27/2024 | $1.57 | $1.55 (-1.27%) | $1.57 | $1.48 | 22,613 | $12.59 M |
| 12/26/2024 | $1.53 | $1.55 (1.31%) | $1.58 | $1.50 | 14,554 | $12.59 M |
| 12/24/2024 | $1.51 | $1.54 (1.99%) | $1.57 | $1.51 | 14,801 | $12.51 M |
| 12/23/2024 | $1.53 | $1.52 (-0.65%) | $1.55 | $1.48 | 15,904 | $12.34 M |
| 12/20/2024 | $1.44 | $1.55 (7.64%) | $1.55 | $1.42 | 16,100 | $12.59 M |
| 12/19/2024 | $1.47 | $1.45 (-1.36%) | $1.48 | $1.42 | 39,005 | $11.78 M |
| 12/18/2024 | $1.53 | $1.41 (-7.84%) | $1.53 | $1.40 | 61,934 | $11.45 M |
| 12/17/2024 | $1.43 | $1.55 (8.39%) | $1.60 | $1.43 | 48,500 | $12.59 M |
| 12/16/2024 | $1.46 | $1.46 (0%) | $1.48 | $1.40 | 43,635 | $11.86 M |
| 12/13/2024 | $1.45 | $1.45 (0%) | $1.46 | $1.44 | 4,911 | $11.78 M |
| 12/12/2024 | $1.41 | $1.46 (3.55%) | $1.50 | $1.41 | 13,114 | $11.86 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.
