5 DAY PERFORMANCE
+7.83%
1 MONTH PERFORMANCE
-20.69%
3 MONTH PERFORMANCE
+10.58%
6 MONTH PERFORMANCE
-14.66%
YEAR-TO-DATE PERFORMANCE
-80.51%
1 YEAR PERFORMANCE
-84.97%
BioRestorative Therapies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $0.22 | $0.22 (-3.45%) | $0.22 | $0.21 | 76.19 K | $1.94 M |
| 08/20/2026 | $0.23 | $0.22 (-2.82%) | $0.23 | $0.22 | 192.60 K | $1.98 M |
| 08/19/2026 | $0.22 | $0.21 (-2.87%) | $0.23 | $0.21 | 184.41 K | $1.92 M |
| 08/18/2026 | $0.22 | $0.21 (-4.91%) | $0.22 | $0.21 | 165.34 K | $1.92 M |
| 08/17/2026 | $0.23 | $0.22 (-3.93%) | $0.23 | $0.22 | 224.40 K | $1.98 M |
| 08/14/2026 | $0.23 | $0.23 (-1.78%) | $0.24 | $0.22 | 167.70 K | $2.03 M |
| 08/13/2026 | $0.22 | $0.22 (2.42%) | $0.24 | $0.22 | 317.41 K | $1.98 M |
| 08/12/2026 | $0.22 | $0.21 (-2.03%) | $0.23 | $0.21 | 347.00 K | $1.91 M |
| 08/11/2026 | $0.21 | $0.21 (1.94%) | $0.22 | $0.21 | 312.70 K | $1.89 M |
| 08/10/2026 | $0.21 | $0.20 (-4.29%) | $0.22 | $0.20 | 269.29 K | $1.81 M |
| 08/07/2026 | $0.22 | $0.20 (-7.15%) | $0.22 | $0.20 | 320.04 K | $1.83 M |
| 08/06/2026 | $0.21 | $0.21 (-0.76%) | $0.22 | $0.20 | 160.95 K | $1.87 M |
| 08/05/2026 | $0.22 | $0.21 (-3.67%) | $0.23 | $0.20 | 216.80 K | $1.89 M |
| 08/04/2026 | $0.20 | $0.21 (6.11%) | $0.23 | $0.20 | 235.32 K | $1.89 M |
| 08/03/2026 | $0.21 | $0.20 (-5.76%) | $0.22 | $0.20 | 681.40 K | $1.78 M |
| 07/31/2026 | $0.23 | $0.20 (-10.65%) | $0.24 | $0.19 | 931.30 K | $1.84 M |
| 07/30/2026 | $0.25 | $0.23 (-10.87%) | $0.27 | $0.23 | 637.02 K | $2.03 M |
| 07/29/2026 | $0.26 | $0.25 (-6.3%) | $0.28 | $0.23 | 771.81 K | $2.22 M |
| 07/28/2026 | $0.27 | $0.27 (-2.81%) | $0.29 | $0.26 | 514.88 K | $2.40 M |
| 07/27/2026 | $0.29 | $0.28 (-4.48%) | $0.31 | $0.27 | 687.01 K | $2.49 M |
| 07/24/2026 | $0.31 | $0.29 (-6.93%) | $0.32 | $0.29 | 300.51 K | $2.61 M |
| 07/23/2026 | $0.32 | $0.31 (-3.55%) | $0.35 | $0.31 | 130.40 K | $2.81 M |
| 07/22/2026 | $0.33 | $0.32 (-3.94%) | $0.33 | $0.32 | 136.85 K | $2.85 M |
| 07/21/2026 | $0.33 | $0.32 (-2.04%) | $0.33 | $0.32 | 131.80 K | $2.90 M |
| 07/20/2026 | $0.35 | $0.32 (-7.2%) | $0.35 | $0.32 | 184.91 K | $2.90 M |
| 07/17/2026 | $0.33 | $0.33 (0.94%) | $0.36 | $0.33 | 160.03 K | $3.00 M |
| 07/16/2026 | $0.33 | $0.35 (6.63%) | $0.37 | $0.32 | 605.90 K | $3.15 M |
| 07/15/2026 | $0.33 | $0.34 (3.03%) | $0.35 | $0.33 | 54.87 K | $3.06 M |
| 07/14/2026 | $0.35 | $0.33 (-5.71%) | $0.36 | $0.32 | 359.60 K | $2.97 M |
| 07/13/2026 | $0.35 | $0.34 (-1.97%) | $0.37 | $0.34 | 187.03 K | $3.04 M |
| 07/10/2026 | $0.36 | $0.35 (-3.77%) | $0.36 | $0.33 | 195.06 K | $3.10 M |
| 07/09/2026 | $0.36 | $0.34 (-3.18%) | $0.38 | $0.34 | 533.88 K | $3.10 M |
| 07/08/2026 | $0.36 | $0.35 (-4.06%) | $0.37 | $0.34 | 481.90 K | $3.11 M |
| 07/07/2026 | $0.38 | $0.37 (-2.57%) | $0.39 | $0.37 | 92.03 K | $3.35 M |
| 07/06/2026 | $0.39 | $0.40 (0.37%) | $0.41 | $0.39 | 511.12 K | $3.56 M |
| 07/02/2026 | $0.40 | $0.40 (-0.47%) | $0.40 | $0.39 | 273.03 K | $3.60 M |
| 07/01/2026 | $0.37 | $0.39 (4.22%) | $0.41 | $0.37 | 286.08 K | $3.47 M |
| 06/30/2026 | $0.36 | $0.38 (3.7%) | $0.38 | $0.35 | 635.11 K | $3.38 M |
| 06/29/2026 | $0.37 | $0.37 (-0.24%) | $0.39 | $0.36 | 259.23 K | $3.33 M |
| 06/26/2026 | $0.39 | $0.37 (-6.36%) | $0.39 | $0.37 | 293.90 K | $3.32 M |
| 06/25/2026 | $0.41 | $0.39 (-4.14%) | $0.43 | $0.38 | 1.06 M | $3.54 M |
| 06/24/2026 | $0.38 | $0.40 (3.6%) | $0.41 | $0.38 | 505.70 K | $3.57 M |
| 06/23/2026 | $0.39 | $0.38 (-2.19%) | $0.41 | $0.38 | 300.80 K | $3.45 M |
| 06/22/2026 | $0.40 | $0.41 (2.25%) | $0.43 | $0.39 | 650.07 K | $3.68 M |
| 06/18/2026 | $0.37 | $0.41 (10.7%) | $0.41 | $0.37 | 599.50 K | $3.68 M |
| 06/17/2026 | $0.36 | $0.40 (11.59%) | $0.42 | $0.35 | 848.30 K | $3.59 M |
| 06/16/2026 | $0.39 | $0.35 (-9.67%) | $0.39 | $0.35 | 778.25 K | $3.18 M |
| 06/15/2026 | $0.36 | $0.39 (9.2%) | $0.42 | $0.35 | 1.27 M | $3.52 M |
| 06/12/2026 | $0.36 | $0.35 (-3.2%) | $0.38 | $0.35 | 828.15 K | $3.17 M |
| 06/11/2026 | $0.38 | $0.38 (-1.03%) | $0.38 | $0.36 | 439.20 K | $3.38 M |
| 06/10/2026 | $0.38 | $0.38 (-0.52%) | $0.40 | $0.37 | 544.10 K | $3.42 M |
| 06/09/2026 | $0.36 | $0.39 (10.17%) | $0.41 | $0.36 | 1.03 M | $3.55 M |
| 06/08/2026 | $0.40 | $0.36 (-9.73%) | $0.42 | $0.36 | 1.17 M | $3.26 M |
| 06/05/2026 | $0.42 | $0.41 (-3.53%) | $0.42 | $0.39 | 1.37 M | $3.64 M |
| 06/04/2026 | $0.35 | $0.41 (19.64%) | $0.42 | $0.34 | 2.95 M | $3.73 M |
| 06/03/2026 | $0.36 | $0.34 (-5.25%) | $0.37 | $0.32 | 1.57 M | $3.05 M |
| 06/02/2026 | $0.39 | $0.35 (-8.66%) | $0.40 | $0.33 | 4.68 M | $3.19 M |
| 06/01/2026 | $0.43 | $0.41 (-5.49%) | $0.50 | $0.38 | 5.30 M | $3.65 M |
| 05/29/2026 | $0.48 | $0.48 (-0.42%) | $0.55 | $0.41 | 18.15 M | $4.30 M |
| 05/28/2026 | $0.40 | $0.48 (21.24%) | $0.51 | $0.39 | 28.10 M | $4.31 M |
| 05/27/2026 | $0.40 | $0.43 (7.38%) | $0.68 | $0.37 | 514.09 M | $3.89 M |
| 05/26/2026 | $0.21 | $0.25 (19.69%) | $0.29 | $0.21 | 10.71 M | $2.25 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.
