5 DAY PERFORMANCE
+355.99%
1 MONTH PERFORMANCE
+388.68%
3 MONTH PERFORMANCE
+115.65%
6 MONTH PERFORMANCE
-5.37%
YEAR-TO-DATE PERFORMANCE
+23.33%
1 YEAR PERFORMANCE
+65.60%
Regencell Bioscience Holdings Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $5.93 | $5.92 (-0.08%) | $6.01 | $5.85 | 112.76 K | $2.96 B |
| 09/18/2026 | $6.00 | $5.79 (-3.5%) | $6.10 | $5.75 | 94.03 K | $2.86 B |
| 09/17/2026 | $5.75 | $5.96 (3.65%) | $5.97 | $5.60 | 73.00 K | $2.95 B |
| 09/16/2026 | $5.62 | $5.68 (1.07%) | $5.73 | $5.48 | 128.00 K | $2.81 B |
| 09/15/2026 | $5.77 | $5.60 (-2.95%) | $5.77 | $5.49 | 71.95 K | $2.77 B |
| 09/14/2026 | $5.63 | $5.74 (1.95%) | $5.84 | $5.63 | 73.03 K | $2.84 B |
| 09/11/2026 | $5.84 | $5.64 (-3.42%) | $5.84 | $5.55 | 102.33 K | $2.79 B |
| 09/10/2026 | $5.95 | $5.64 (-5.21%) | $6.20 | $5.56 | 203.56 K | $2.79 B |
| 09/09/2026 | $6.72 | $5.85 (-12.95%) | $6.74 | $5.72 | 292.58 K | $2.89 B |
| 09/08/2026 | $6.91 | $6.82 (-1.3%) | $7.14 | $6.42 | 316.68 K | $3.37 B |
| 09/04/2026 | $6.43 | $6.89 (7.15%) | $7.65 | $6.35 | 659.35 K | $3.41 B |
| 09/03/2026 | $6.32 | $6.48 (2.53%) | $6.90 | $5.93 | 416.49 K | $3.20 B |
| 09/02/2026 | $5.44 | $6.31 (15.99%) | $6.60 | $5.44 | 373.69 K | $3.12 B |
| 09/01/2026 | $5.38 | $5.50 (2.23%) | $5.51 | $5.18 | 102.53 K | $2.72 B |
| 08/31/2026 | $5.50 | $5.51 (0.18%) | $5.54 | $5.43 | 40.32 K | $2.72 B |
| 08/28/2026 | $5.50 | $5.50 (0%) | $5.70 | $5.44 | 73.41 K | $2.72 B |
| 08/27/2026 | $5.52 | $5.52 (0%) | $5.63 | $5.43 | 73.86 K | $2.73 B |
| 08/26/2026 | $5.53 | $5.50 (-0.54%) | $5.58 | $5.40 | 61.58 K | $2.72 B |
| 08/25/2026 | $5.39 | $5.54 (2.78%) | $5.55 | $5.17 | 79.38 K | $2.74 B |
| 08/24/2026 | $5.30 | $5.29 (-0.19%) | $5.35 | $5.16 | 150.45 K | $2.62 B |
| 08/21/2026 | $5.44 | $5.30 (-2.57%) | $5.50 | $5.22 | 153.53 K | $2.62 B |
| 08/20/2026 | $5.76 | $5.44 (-5.56%) | $6.06 | $5.37 | 140.99 K | $2.69 B |
| 08/19/2026 | $5.42 | $5.81 (7.2%) | $6.14 | $5.42 | 256.92 K | $2.87 B |
| 08/18/2026 | $5.32 | $5.46 (2.63%) | $5.54 | $5.22 | 88.80 K | $2.70 B |
| 08/17/2026 | $5.40 | $5.35 (-0.93%) | $5.55 | $5.10 | 185.23 K | $2.65 B |
| 08/14/2026 | $5.24 | $5.45 (4.01%) | $5.55 | $5.10 | 132.28 K | $2.69 B |
| 08/13/2026 | $5.08 | $5.24 (3.15%) | $5.37 | $5.06 | 166.47 K | $2.59 B |
| 08/12/2026 | $5.10 | $5.06 (-0.78%) | $5.35 | $5.02 | 187.33 K | $2.50 B |
| 08/11/2026 | $5.33 | $5.02 (-5.82%) | $5.36 | $4.91 | 235.60 K | $2.48 B |
| 08/10/2026 | $5.52 | $5.28 (-4.35%) | $5.68 | $5.20 | 204.03 K | $2.61 B |
| 08/07/2026 | $5.48 | $5.41 (-1.28%) | $5.75 | $5.24 | 191.90 K | $2.68 B |
| 08/06/2026 | $5.96 | $5.46 (-8.39%) | $5.96 | $5.40 | 170.00 K | $2.70 B |
| 08/05/2026 | $6.01 | $5.87 (-2.33%) | $6.23 | $5.66 | 301.18 K | $2.90 B |
| 08/04/2026 | $6.31 | $6.05 (-4.12%) | $6.40 | $5.90 | 231.90 K | $2.99 B |
| 08/03/2026 | $6.06 | $6.13 (1.16%) | $6.75 | $5.96 | 293.40 K | $3.03 B |
| 07/31/2026 | $5.93 | $6.18 (4.22%) | $6.20 | $5.63 | 191.79 K | $3.06 B |
| 07/30/2026 | $5.76 | $5.94 (3.13%) | $6.15 | $5.59 | 175.47 K | $2.94 B |
| 07/29/2026 | $5.97 | $5.65 (-5.36%) | $6.35 | $5.59 | 174.45 K | $2.79 B |
| 07/28/2026 | $5.67 | $5.97 (5.29%) | $6.08 | $5.33 | 164.10 K | $2.95 B |
| 07/27/2026 | $5.72 | $5.83 (1.92%) | $6.20 | $5.63 | 202.33 K | $2.88 B |
| 07/24/2026 | $5.63 | $5.72 (1.6%) | $5.82 | $5.33 | 162.20 K | $2.83 B |
| 07/23/2026 | $5.94 | $5.62 (-5.39%) | $5.99 | $5.57 | 156.75 K | $2.78 B |
| 07/22/2026 | $6.00 | $5.98 (-0.33%) | $6.20 | $5.56 | 285.83 K | $2.96 B |
| 07/21/2026 | $5.23 | $6.06 (15.87%) | $6.30 | $5.16 | 582.15 K | $3.00 B |
| 07/20/2026 | $5.00 | $5.10 (2%) | $5.31 | $4.92 | 149.19 K | $2.52 B |
| 07/17/2026 | $4.66 | $5.02 (7.73%) | $5.12 | $4.51 | 152.74 K | $2.48 B |
| 07/16/2026 | $5.17 | $4.78 (-7.54%) | $5.21 | $4.67 | 301.53 K | $2.36 B |
| 07/15/2026 | $5.60 | $5.13 (-8.39%) | $5.72 | $5.05 | 316.72 K | $2.54 B |
| 07/14/2026 | $5.11 | $5.65 (10.57%) | $5.72 | $4.93 | 458.12 K | $2.79 B |
| 07/13/2026 | $5.99 | $5.05 (-15.69%) | $5.99 | $4.92 | 476.20 K | $2.50 B |
| 07/10/2026 | $6.00 | $5.88 (-2%) | $6.13 | $5.75 | 352.50 K | $2.91 B |
| 07/09/2026 | $6.41 | $6.07 (-5.3%) | $6.89 | $5.85 | 600.60 K | $3.00 B |
| 07/08/2026 | $5.82 | $6.49 (11.51%) | $7.69 | $5.80 | 1.46 M | $3.21 B |
| 07/07/2026 | $5.60 | $5.95 (6.25%) | $6.10 | $5.17 | 417.10 K | $2.94 B |
| 07/06/2026 | $6.36 | $5.61 (-11.79%) | $6.63 | $5.60 | 572.54 K | $2.77 B |
| 07/02/2026 | $8.09 | $6.37 (-21.26%) | $8.20 | $6.32 | 940.50 K | $3.15 B |
| 07/01/2026 | $6.09 | $8.03 (31.86%) | $8.78 | $6.00 | 2.57 M | $3.97 B |
| 06/30/2026 | $6.01 | $6.09 (1.33%) | $6.88 | $5.80 | 447.70 K | $3.01 B |
| 06/29/2026 | $6.73 | $6.19 (-8.02%) | $7.33 | $5.93 | 400.02 K | $3.06 B |
| 06/26/2026 | $7.34 | $6.48 (-11.72%) | $7.50 | $5.80 | 497.54 K | $3.20 B |
| 06/25/2026 | $8.64 | $7.49 (-13.31%) | $8.70 | $7.17 | 418.27 K | $3.70 B |
| 06/24/2026 | $10.63 | $8.56 (-19.47%) | $11.00 | $8.55 | 473.80 K | $4.23 B |
| 06/23/2026 | $10.67 | $11.08 (3.84%) | $12.00 | $10.48 | 261.70 K | $5.48 B |
| 06/22/2026 | $12.11 | $10.51 (-13.21%) | $14.66 | $10.15 | 538.02 K | $5.20 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.
