5 DAY PERFORMANCE
+11.76%
1 MONTH PERFORMANCE
-10.47%
3 MONTH PERFORMANCE
-19.30%
6 MONTH PERFORMANCE
-81.60%
YEAR-TO-DATE PERFORMANCE
-80.51%
1 YEAR PERFORMANCE
-86.55%
BioRestorative Therapies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $0.19 | $0.19 (-2.11%) | $0.20 | $0.18 | 1.35 M | $1.68 M |
| 05/12/2026 | $0.20 | $0.20 (-1.25%) | $0.21 | $0.19 | 575.05 K | $1.75 M |
| 05/11/2026 | $0.21 | $0.20 (-2.61%) | $0.21 | $0.20 | 810.60 K | $1.79 M |
| 05/08/2026 | $0.23 | $0.21 (-10.52%) | $0.24 | $0.21 | 1.61 M | $1.83 M |
| 05/07/2026 | $0.24 | $0.23 (-6.25%) | $0.25 | $0.22 | 1.33 M | $2.00 M |
| 05/06/2026 | $0.25 | $0.24 (-2.08%) | $0.26 | $0.23 | 1.21 M | $2.17 M |
| 05/05/2026 | $0.25 | $0.25 (1.2%) | $0.26 | $0.24 | 1.41 M | $2.25 M |
| 05/04/2026 | $0.25 | $0.24 (-1.22%) | $0.25 | $0.24 | 1.45 M | $2.15 M |
| 05/01/2026 | $0.23 | $0.23 (0.11%) | $0.24 | $0.22 | 842.70 K | $2.07 M |
| 04/30/2026 | $0.21 | $0.23 (8.07%) | $0.23 | $0.20 | 1.07 M | $2.00 M |
| 04/29/2026 | $0.22 | $0.20 (-10.16%) | $0.24 | $0.20 | 1.04 M | $1.79 M |
| 04/28/2026 | $0.22 | $0.22 (1.32%) | $0.23 | $0.22 | 473.23 K | $1.98 M |
| 04/27/2026 | $0.23 | $0.23 (2.15%) | $0.23 | $0.23 | 403.84 K | $2.07 M |
| 04/24/2026 | $0.23 | $0.23 (-0.04%) | $0.23 | $0.22 | 462.72 K | $2.04 M |
| 04/23/2026 | $0.24 | $0.22 (-5.19%) | $0.24 | $0.21 | 1.22 M | $1.98 M |
| 04/22/2026 | $0.25 | $0.23 (-7.69%) | $0.25 | $0.22 | 1.24 M | $2.02 M |
| 04/21/2026 | $0.25 | $0.24 (-6.48%) | $0.26 | $0.23 | 2.84 M | $2.11 M |
| 04/20/2026 | $0.25 | $0.26 (2.38%) | $0.26 | $0.25 | 826.41 K | $2.29 M |
| 04/17/2026 | $0.25 | $0.26 (4.81%) | $0.26 | $0.25 | 1.52 M | $2.34 M |
| 04/16/2026 | $0.26 | $0.26 (-1.27%) | $0.26 | $0.25 | 1.84 M | $2.28 M |
| 04/15/2026 | $0.25 | $0.26 (5.69%) | $0.26 | $0.25 | 1.12 M | $2.31 M |
| 04/14/2026 | $0.26 | $0.25 (-3.53%) | $0.26 | $0.25 | 1.36 M | $2.18 M |
| 04/13/2026 | $0.25 | $0.26 (2.72%) | $0.26 | $0.24 | 1.29 M | $2.28 M |
| 04/10/2026 | $0.25 | $0.24 (-2.27%) | $0.26 | $0.24 | 633.01 K | $2.14 M |
| 04/09/2026 | $0.26 | $0.24 (-9.09%) | $0.26 | $0.24 | 1.05 M | $2.13 M |
| 04/08/2026 | $0.26 | $0.26 (-2.73%) | $0.26 | $0.25 | 1.55 M | $2.28 M |
| 04/07/2026 | $0.25 | $0.25 (0.28%) | $0.25 | $0.23 | 4.63 M | $2.23 M |
| 04/06/2026 | $0.26 | $0.25 (-2.71%) | $0.27 | $0.24 | 1.73 M | $2.23 M |
| 04/02/2026 | $0.28 | $0.28 (-1.38%) | $0.28 | $0.27 | 784.75 K | $2.47 M |
| 04/01/2026 | $0.27 | $0.29 (5.91%) | $0.29 | $0.26 | 1.33 M | $2.53 M |
| 03/31/2026 | $0.27 | $0.27 (1.15%) | $0.28 | $0.26 | 1.31 M | $2.42 M |
| 03/30/2026 | $0.28 | $0.26 (-6.8%) | $0.29 | $0.25 | 11.45 M | $2.35 M |
| 03/27/2026 | $0.30 | $0.30 (-0.93%) | $0.31 | $0.28 | 4.34 M | $2.64 M |
| 03/26/2026 | $0.31 | $0.30 (-4.88%) | $0.31 | $0.29 | 1.58 M | $2.63 M |
| 03/25/2026 | $0.29 | $0.31 (5.77%) | $0.32 | $0.29 | 2.25 M | $2.75 M |
| 03/24/2026 | $0.30 | $0.29 (-0.81%) | $0.31 | $0.29 | 2.49 M | $2.60 M |
| 03/23/2026 | $0.28 | $0.33 (16.79%) | $0.33 | $0.27 | 4.60 M | $2.98 M |
| 03/20/2026 | $0.26 | $0.28 (7.04%) | $0.29 | $0.25 | 4.85 M | $2.55 M |
| 03/19/2026 | $0.24 | $0.26 (6.75%) | $0.26 | $0.22 | 3.25 M | $2.34 M |
| 03/18/2026 | $0.25 | $0.23 (-9.67%) | $0.26 | $0.23 | 1.82 M | $2.09 M |
| 03/17/2026 | $0.29 | $0.25 (-13.36%) | $0.29 | $0.25 | 1.56 M | $2.30 M |
| 03/16/2026 | $0.29 | $0.29 (-0.07%) | $0.30 | $0.28 | 1.80 M | $2.62 M |
| 03/13/2026 | $0.31 | $0.30 (-1.46%) | $0.31 | $0.28 | 2.47 M | $2.76 M |
| 03/12/2026 | $0.26 | $0.31 (17.87%) | $0.31 | $0.25 | 5.75 M | $2.81 M |
| 03/11/2026 | $0.25 | $0.28 (9.79%) | $0.30 | $0.25 | 9.21 M | $2.54 M |
| 03/10/2026 | $0.30 | $0.28 (-5.7%) | $0.30 | $0.25 | 159.90 M | $2.60 M |
| 03/09/2026 | $0.22 | $0.23 (5.94%) | $0.26 | $0.21 | 4.90 M | $2.11 M |
| 03/06/2026 | $0.21 | $0.21 (-0.23%) | $0.23 | $0.21 | 2.67 M | $1.94 M |
| 03/05/2026 | $0.22 | $0.21 (-4.01%) | $0.23 | $0.21 | 1.97 M | $1.92 M |
| 03/04/2026 | $0.21 | $0.22 (4.77%) | $0.23 | $0.20 | 2.59 M | $1.98 M |
| 03/03/2026 | $0.21 | $0.21 (-0.81%) | $0.22 | $0.20 | 2.65 M | $1.90 M |
| 03/02/2026 | $0.20 | $0.21 (6.1%) | $0.22 | $0.20 | 2.75 M | $1.95 M |
| 02/27/2026 | $0.22 | $0.23 (4.24%) | $0.23 | $0.21 | 3.96 M | $2.08 M |
| 02/26/2026 | $0.23 | $0.23 (0.61%) | $0.25 | $0.22 | 5.28 M | $2.11 M |
| 02/25/2026 | $0.26 | $0.23 (-13.42%) | $0.26 | $0.21 | 14.48 M | $2.05 M |
| 02/24/2026 | $0.26 | $0.27 (4.17%) | $0.32 | $0.22 | 219.75 M | $2.46 M |
| 02/23/2026 | $0.21 | $0.20 (-6.33%) | $0.21 | $0.19 | 3.55 M | $1.79 M |
| 02/20/2026 | $0.26 | $0.22 (-15.64%) | $0.26 | $0.21 | 7.17 M | $1.99 M |
| 02/19/2026 | $0.27 | $0.27 (1.09%) | $0.28 | $0.25 | 3.66 M | $2.44 M |
| 02/18/2026 | $0.27 | $0.27 (1.12%) | $0.29 | $0.26 | 7.22 M | $2.46 M |
| 02/17/2026 | $0.29 | $0.27 (-7.42%) | $0.29 | $0.25 | 6.16 M | $2.43 M |
| 02/13/2026 | $0.24 | $0.29 (17.33%) | $0.29 | $0.24 | 46.55 M | $2.60 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.
