5 DAY PERFORMANCE
-7.04%
1 MONTH PERFORMANCE
+7.92%
3 MONTH PERFORMANCE
-41.28%
6 MONTH PERFORMANCE
+54.07%
YEAR-TO-DATE PERFORMANCE
+23.33%
Regencell Bioscience Holdings Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/10/2026 | $28.51 | $28.82 (1.09%) | $29.48 | $28.41 | 73.23 K | $14.25 B |
| 04/09/2026 | $28.88 | $28.17 (-2.46%) | $29.00 | $27.76 | 78.69 K | $13.93 B |
| 04/08/2026 | $29.45 | $28.88 (-1.94%) | $30.38 | $28.41 | 120.37 K | $14.28 B |
| 04/07/2026 | $30.29 | $27.86 (-8.02%) | $30.29 | $27.13 | 167.90 K | $13.78 B |
| 04/06/2026 | $30.98 | $30.83 (-0.48%) | $33.16 | $30.50 | 117.62 K | $15.25 B |
| 04/02/2026 | $32.06 | $30.80 (-3.93%) | $37.99 | $29.50 | 330.05 K | $15.23 B |
| 04/01/2026 | $25.08 | $33.72 (34.45%) | $40.00 | $25.08 | 1.20 M | $16.67 B |
| 03/31/2026 | $23.45 | $25.43 (8.44%) | $25.70 | $23.45 | 102.34 K | $12.57 B |
| 03/30/2026 | $25.50 | $23.33 (-8.51%) | $26.00 | $23.03 | 76.84 K | $11.54 B |
| 03/27/2026 | $26.78 | $25.67 (-4.14%) | $27.18 | $23.52 | 194.41 K | $12.69 B |
| 03/26/2026 | $24.00 | $25.40 (5.83%) | $26.30 | $24.00 | 104.88 K | $12.56 B |
| 03/25/2026 | $24.82 | $24.15 (-2.7%) | $25.97 | $24.03 | 53.11 K | $11.94 B |
| 03/24/2026 | $24.66 | $24.43 (-0.93%) | $25.55 | $24.23 | 52.61 K | $12.08 B |
| 03/23/2026 | $27.00 | $25.22 (-6.59%) | $27.02 | $24.86 | 114.60 K | $12.47 B |
| 03/20/2026 | $26.30 | $27.37 (4.07%) | $28.73 | $26.30 | 114.98 K | $13.53 B |
| 03/19/2026 | $25.71 | $27.01 (5.06%) | $27.60 | $24.81 | 82.95 K | $13.36 B |
| 03/18/2026 | $22.97 | $26.38 (14.85%) | $29.50 | $22.63 | 584.60 K | $13.04 B |
| 03/17/2026 | $22.35 | $22.97 (2.77%) | $23.49 | $22.35 | 57.05 K | $11.36 B |
| 03/16/2026 | $23.24 | $22.68 (-2.41%) | $23.90 | $22.30 | 87.44 K | $11.22 B |
| 03/13/2026 | $24.76 | $23.23 (-6.18%) | $24.92 | $22.57 | 89.60 K | $11.49 B |
| 03/12/2026 | $23.90 | $24.00 (0.42%) | $24.50 | $22.94 | 97.94 K | $11.87 B |
| 03/11/2026 | $24.65 | $23.66 (-4.02%) | $25.53 | $23.61 | 82.40 K | $11.70 B |
| 03/10/2026 | $26.25 | $24.51 (-6.63%) | $26.88 | $24.50 | 114.75 K | $12.12 B |
| 03/09/2026 | $21.60 | $25.90 (19.91%) | $29.01 | $20.00 | 315.94 K | $12.81 B |
| 03/06/2026 | $24.21 | $23.35 (-3.55%) | $25.85 | $23.34 | 71.10 K | $11.55 B |
| 03/05/2026 | $25.91 | $24.21 (-6.56%) | $25.91 | $24.02 | 51.41 K | $11.97 B |
| 03/04/2026 | $24.21 | $25.45 (5.12%) | $25.73 | $24.21 | 76.40 K | $12.58 B |
| 03/03/2026 | $25.11 | $23.99 (-4.46%) | $25.38 | $22.23 | 165.93 K | $11.86 B |
| 03/02/2026 | $25.00 | $26.10 (4.4%) | $26.85 | $24.80 | 66.53 K | $12.91 B |
| 02/27/2026 | $26.18 | $26.23 (0.19%) | $26.66 | $25.50 | 59.52 K | $12.97 B |
| 02/26/2026 | $26.70 | $26.29 (-1.54%) | $26.93 | $26.19 | 48.91 K | $13.00 B |
| 02/25/2026 | $26.44 | $26.51 (0.26%) | $27.48 | $26.26 | 98.55 K | $13.11 B |
| 02/24/2026 | $27.19 | $25.87 (-4.85%) | $27.38 | $25.81 | 96.40 K | $12.79 B |
| 02/23/2026 | $29.20 | $26.99 (-7.57%) | $29.69 | $26.25 | 183.19 K | $13.35 B |
| 02/20/2026 | $33.53 | $29.17 (-13%) | $33.66 | $29.00 | 160.50 K | $14.42 B |
| 02/19/2026 | $31.82 | $33.46 (5.15%) | $34.44 | $31.53 | 109.69 K | $16.55 B |
| 02/18/2026 | $31.04 | $31.90 (2.77%) | $32.98 | $31.00 | 67.37 K | $15.77 B |
| 02/17/2026 | $31.65 | $31.57 (-0.25%) | $31.97 | $30.05 | 90.57 K | $15.61 B |
| 02/13/2026 | $31.26 | $31.22 (-0.13%) | $35.70 | $29.75 | 376.12 K | $15.44 B |
| 02/12/2026 | $26.92 | $29.02 (7.8%) | $30.39 | $25.85 | 193.14 K | $14.35 B |
| 02/11/2026 | $27.00 | $26.72 (-1.04%) | $27.21 | $25.80 | 56.44 K | $13.21 B |
| 02/10/2026 | $27.89 | $26.68 (-4.34%) | $28.44 | $26.44 | 77.60 K | $13.19 B |
| 02/09/2026 | $28.83 | $27.72 (-3.85%) | $28.99 | $27.20 | 113.43 K | $13.71 B |
| 02/06/2026 | $26.67 | $27.23 (2.1%) | $28.83 | $26.10 | 118.79 K | $13.46 B |
| 02/05/2026 | $27.65 | $25.07 (-9.33%) | $29.00 | $24.62 | 118.80 K | $12.40 B |
| 02/04/2026 | $28.18 | $28.38 (0.71%) | $28.96 | $25.70 | 145.11 K | $14.03 B |
| 02/03/2026 | $28.58 | $28.45 (-0.45%) | $30.80 | $26.72 | 177.00 K | $14.07 B |
| 02/02/2026 | $24.72 | $28.28 (14.4%) | $29.99 | $24.50 | 316.05 K | $13.98 B |
| 01/30/2026 | $27.48 | $24.99 (-9.06%) | $27.66 | $24.31 | 289.40 K | $12.36 B |
| 01/29/2026 | $31.48 | $27.90 (-11.37%) | $31.78 | $27.60 | 215.70 K | $13.80 B |
| 01/28/2026 | $32.60 | $32.29 (-0.95%) | $33.64 | $29.20 | 484.01 K | $15.97 B |
| 01/27/2026 | $29.22 | $32.05 (9.69%) | $33.98 | $28.76 | 558.04 K | $15.85 B |
| 01/26/2026 | $28.99 | $29.20 (0.72%) | $30.99 | $27.32 | 400.70 K | $14.44 B |
| 01/23/2026 | $31.00 | $31.41 (1.32%) | $37.80 | $28.00 | 1.16 M | $15.53 B |
| 01/22/2026 | $21.68 | $30.77 (41.93%) | $31.50 | $20.81 | 1.32 M | $15.22 B |
| 01/21/2026 | $24.87 | $21.91 (-11.9%) | $25.50 | $21.60 | 338.20 K | $10.83 B |
| 01/20/2026 | $26.76 | $24.32 (-9.12%) | $26.76 | $23.99 | 361.40 K | $12.03 B |
| 01/16/2026 | $29.52 | $27.43 (-7.08%) | $31.42 | $27.15 | 362.20 K | $13.56 B |
| 01/15/2026 | $33.87 | $30.06 (-11.25%) | $33.90 | $28.23 | 453.41 K | $14.86 B |
| 01/14/2026 | $33.60 | $35.17 (4.67%) | $37.99 | $31.73 | 582.50 K | $17.39 B |
| 01/13/2026 | $44.37 | $32.54 (-26.66%) | $45.59 | $32.52 | 810.73 K | $16.09 B |
| 01/12/2026 | $47.90 | $44.11 (-7.91%) | $50.22 | $43.27 | 644.50 K | $21.81 B |
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.
