5 DAY PERFORMANCE
+22.35%
1 MONTH PERFORMANCE
+34.77%
3 MONTH PERFORMANCE
-43.18%
6 MONTH PERFORMANCE
+52.67%
YEAR-TO-DATE PERFORMANCE
+19.69%
1 YEAR PERFORMANCE
-66.78%
Renovaro Biosciences Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.86 | $0.86 (0.22%) | $0.89 | $0.83 | 423,588 | $139.48 M |
| 03/11/2025 | $0.85 | $0.87 (2.34%) | $0.90 | $0.81 | 674,182 | $140.77 M |
| 03/10/2025 | $0.81 | $0.87 (7.16%) | $0.88 | $0.80 | 468,100 | $140.46 M |
| 03/07/2025 | $0.84 | $0.82 (-3.11%) | $0.84 | $0.79 | 290,624 | $132.26 M |
| 03/06/2025 | $0.86 | $0.84 (-1.86%) | $0.88 | $0.84 | 247,215 | $136.58 M |
| 03/05/2025 | $0.83 | $0.87 (4.48%) | $0.88 | $0.80 | 249,100 | $140.45 M |
| 03/04/2025 | $0.85 | $0.85 (-0.01%) | $0.86 | $0.79 | 746,136 | $137.05 M |
| 03/03/2025 | $1.02 | $0.89 (-12.38%) | $1.03 | $0.85 | 927,600 | $144.62 M |
| 02/28/2025 | $1.01 | $0.98 (-2.71%) | $1.06 | $0.98 | 1.40 M | $159.01 M |
| 02/27/2025 | $1.05 | $1.00 (-4.76%) | $1.16 | $0.97 | 2.58 M | $161.83 M |
| 02/26/2025 | $0.78 | $1.19 (52.56%) | $1.40 | $0.77 | 31.84 M | $192.57 M |
| 02/25/2025 | $0.84 | $0.77 (-8.44%) | $0.88 | $0.77 | 637,696 | $125.09 M |
| 02/24/2025 | $0.83 | $0.84 (0.89%) | $0.88 | $0.80 | 773,812 | $135.51 M |
| 02/21/2025 | $0.88 | $0.82 (-6.26%) | $0.88 | $0.80 | 595,508 | $133.49 M |
| 02/20/2025 | $0.88 | $0.85 (-4.1%) | $0.89 | $0.81 | 399,349 | $137.03 M |
| 02/19/2025 | $0.82 | $0.86 (4.75%) | $0.88 | $0.80 | 676,914 | $139.17 M |
| 02/18/2025 | $0.82 | $0.81 (-0.72%) | $0.83 | $0.79 | 618,815 | $131.74 M |
| 02/14/2025 | $0.76 | $0.81 (5.86%) | $0.83 | $0.76 | 458,924 | $126.65 M |
| 02/13/2025 | $0.76 | $0.74 (-2.1%) | $0.79 | $0.71 | 355,703 | $116.17 M |
| 02/12/2025 | $0.73 | $0.72 (-1.07%) | $0.75 | $0.69 | 412,200 | $112.48 M |
| 02/11/2025 | $0.83 | $0.74 (-10.68%) | $0.83 | $0.71 | 333,751 | $115.56 M |
| 02/10/2025 | $0.70 | $0.75 (7.43%) | $0.80 | $0.70 | 518,212 | $117.97 M |
| 02/07/2025 | $0.67 | $0.70 (4.63%) | $0.75 | $0.67 | 516,273 | $109.75 M |
| 02/06/2025 | $0.74 | $0.67 (-9.19%) | $0.75 | $0.67 | 240,900 | $105.21 M |
| 02/05/2025 | $0.69 | $0.73 (5.38%) | $0.74 | $0.67 | 387,665 | $113.84 M |
| 02/04/2025 | $0.75 | $0.70 (-6.6%) | $0.75 | $0.70 | 563,700 | $109.68 M |
| 02/03/2025 | $0.75 | $0.76 (1.77%) | $0.78 | $0.75 | 883,400 | $119.51 M |
| 01/31/2025 | $0.78 | $0.75 (-4.34%) | $0.80 | $0.75 | 296,240 | $117.43 M |
| 01/30/2025 | $0.77 | $0.77 (-0.61%) | $0.82 | $0.76 | 421,742 | $119.81 M |
| 01/29/2025 | $0.84 | $0.76 (-8.64%) | $0.84 | $0.75 | 476,343 | $119.48 M |
| 01/28/2025 | $0.81 | $0.84 (2.6%) | $0.85 | $0.81 | 475,700 | $130.78 M |
| 01/27/2025 | $0.86 | $0.82 (-4.22%) | $0.88 | $0.80 | 600,484 | $128.97 M |
| 01/24/2025 | $1.06 | $0.89 (-15.98%) | $1.06 | $0.89 | 1.64 M | $139.44 M |
| 01/23/2025 | $0.82 | $1.04 (26.98%) | $1.06 | $0.80 | 4.24 M | $162.83 M |
| 01/22/2025 | $0.73 | $0.80 (9.77%) | $0.85 | $0.72 | 1.28 M | $124.77 M |
| 01/21/2025 | $0.71 | $0.71 (1.09%) | $0.76 | $0.71 | 845,024 | $111.93 M |
| 01/17/2025 | $0.76 | $0.71 (-6.61%) | $0.78 | $0.70 | 625,250 | $110.69 M |
| 01/16/2025 | $0.78 | $0.75 (-4.1%) | $0.79 | $0.72 | 490,700 | $117.43 M |
| 01/15/2025 | $0.84 | $0.78 (-6.77%) | $0.84 | $0.78 | 474,877 | $122.12 M |
| 01/14/2025 | $0.94 | $0.82 (-12.72%) | $0.94 | $0.79 | 384,500 | $127.78 M |
| 01/13/2025 | $0.80 | $0.90 (12.53%) | $0.93 | $0.78 | 670,800 | $140.93 M |
| 01/10/2025 | $0.83 | $0.79 (-4.99%) | $0.86 | $0.74 | 1.22 M | $124.06 M |
| 01/08/2025 | $0.93 | $0.83 (-9.84%) | $0.94 | $0.81 | 608,200 | $130.58 M |
| 01/07/2025 | $1.05 | $0.92 (-12.08%) | $1.08 | $0.92 | 1.53 M | $144.54 M |
| 01/06/2025 | $1.16 | $1.00 (-13.79%) | $1.28 | $0.97 | 10.26 M | $156.57 M |
| 01/03/2025 | $0.75 | $0.93 (23.3%) | $0.95 | $0.75 | 435,456 | $144.98 M |
| 01/02/2025 | $0.87 | $0.76 (-12.29%) | $0.89 | $0.75 | 624,005 | $119.48 M |
| 12/31/2024 | $0.85 | $0.84 (-1.59%) | $0.90 | $0.80 | 366,800 | $130.81 M |
| 12/30/2024 | $0.89 | $0.87 (-1.77%) | $1.09 | $0.85 | 715,774 | $136.31 M |
| 12/27/2024 | $0.90 | $0.92 (1.9%) | $0.95 | $0.86 | 544,819 | $143.59 M |
| 12/26/2024 | $1.00 | $0.91 (-9.35%) | $1.01 | $0.90 | 1.16 M | $141.93 M |
| 12/24/2024 | $1.10 | $1.03 (-6.36%) | $1.12 | $0.67 | 3.99 M | $161.27 M |
| 12/23/2024 | $1.64 | $1.12 (-31.71%) | $1.65 | $1.10 | 1.28 M | $175.36 M |
| 12/20/2024 | $1.63 | $1.64 (0.61%) | $1.75 | $1.50 | 8.13 M | $256.77 M |
| 12/19/2024 | $1.70 | $1.55 (-8.82%) | $1.86 | $1.50 | 953,077 | $242.68 M |
| 12/18/2024 | $1.70 | $1.68 (-1.18%) | $2.04 | $1.63 | 1.31 M | $263.03 M |
| 12/17/2024 | $1.62 | $1.66 (2.47%) | $1.71 | $1.50 | 809,210 | $259.90 M |
| 12/16/2024 | $1.75 | $1.58 (-9.71%) | $1.82 | $1.55 | 983,128 | $247.38 M |
| 12/13/2024 | $1.65 | $1.76 (6.67%) | $1.95 | $1.65 | 804,100 | $275.56 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.
