5 DAY PERFORMANCE
+115.65%
1 MONTH PERFORMANCE
+0.39%
3 MONTH PERFORMANCE
+2.70%
6 MONTH PERFORMANCE
+2.57%
YEAR-TO-DATE PERFORMANCE
+23.33%
1 YEAR PERFORMANCE
+9.28%
Regencell Bioscience Holdings Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $12.11 | $10.51 (-13.21%) | $14.66 | $10.15 | 538.02 K | $5.20 B |
| 06/18/2026 | $14.55 | $12.01 (-17.46%) | $14.85 | $11.89 | 380.70 K | $5.94 B |
| 06/17/2026 | $16.80 | $14.82 (-11.79%) | $17.01 | $14.27 | 198.32 K | $7.33 B |
| 06/16/2026 | $16.97 | $16.73 (-1.41%) | $17.92 | $15.30 | 157.40 K | $8.27 B |
| 06/15/2026 | $18.83 | $17.09 (-9.24%) | $19.90 | $17.00 | 154.97 K | $8.45 B |
| 06/12/2026 | $19.70 | $18.83 (-4.42%) | $20.51 | $18.59 | 85.22 K | $9.31 B |
| 06/11/2026 | $20.49 | $19.69 (-3.9%) | $20.70 | $18.80 | 92.64 K | $9.74 B |
| 06/10/2026 | $20.01 | $20.45 (2.2%) | $21.00 | $19.50 | 52.47 K | $10.11 B |
| 06/09/2026 | $21.35 | $20.31 (-4.87%) | $21.92 | $19.10 | 94.11 K | $10.04 B |
| 06/08/2026 | $21.23 | $21.39 (0.75%) | $21.98 | $20.40 | 123.91 K | $10.58 B |
| 06/05/2026 | $22.50 | $19.99 (-11.16%) | $22.50 | $19.70 | 101.88 K | $9.88 B |
| 06/04/2026 | $23.66 | $22.16 (-6.34%) | $23.96 | $21.80 | 113.34 K | $10.96 B |
| 06/03/2026 | $23.46 | $23.75 (1.24%) | $25.14 | $23.25 | 95.50 K | $11.74 B |
| 06/02/2026 | $24.10 | $23.15 (-3.94%) | $24.13 | $23.15 | 77.94 K | $11.45 B |
| 06/01/2026 | $23.85 | $24.17 (1.34%) | $24.76 | $23.60 | 73.37 K | $11.95 B |
| 05/29/2026 | $24.18 | $23.90 (-1.16%) | $24.55 | $23.71 | 71.43 K | $11.82 B |
| 05/28/2026 | $23.70 | $24.11 (1.73%) | $25.00 | $23.69 | 66.33 K | $11.92 B |
| 05/27/2026 | $24.10 | $23.71 (-1.62%) | $24.27 | $23.09 | 137.84 K | $11.72 B |
| 05/26/2026 | $25.89 | $24.31 (-6.1%) | $27.50 | $24.00 | 179.57 K | $12.02 B |
| 05/22/2026 | $27.01 | $25.80 (-4.48%) | $28.10 | $25.70 | 143.75 K | $12.76 B |
| 05/21/2026 | $27.93 | $27.00 (-3.33%) | $28.37 | $27.00 | 43.82 K | $13.35 B |
| 05/20/2026 | $27.00 | $27.39 (1.44%) | $28.19 | $27.00 | 46.61 K | $13.54 B |
| 05/19/2026 | $27.55 | $27.00 (-2%) | $28.09 | $26.88 | 97.60 K | $13.35 B |
| 05/18/2026 | $28.30 | $27.79 (-1.8%) | $29.60 | $27.28 | 55.17 K | $13.74 B |
| 05/15/2026 | $26.51 | $28.58 (7.81%) | $30.00 | $26.51 | 119.75 K | $14.13 B |
| 05/14/2026 | $27.50 | $26.91 (-2.15%) | $27.50 | $26.21 | 41.91 K | $13.31 B |
| 05/13/2026 | $26.69 | $27.32 (2.36%) | $29.10 | $26.69 | 78.27 K | $13.51 B |
| 05/12/2026 | $27.71 | $26.35 (-4.91%) | $27.71 | $25.50 | 165.90 K | $13.03 B |
| 05/11/2026 | $29.29 | $27.33 (-6.69%) | $29.29 | $27.33 | 109.56 K | $13.51 B |
| 05/08/2026 | $31.06 | $29.28 (-5.73%) | $31.90 | $28.32 | 96.04 K | $14.48 B |
| 05/07/2026 | $27.50 | $31.47 (14.44%) | $32.00 | $27.40 | 370.30 K | $15.56 B |
| 05/06/2026 | $27.50 | $27.59 (0.33%) | $28.10 | $27.27 | 59.59 K | $13.64 B |
| 05/05/2026 | $28.00 | $27.27 (-2.61%) | $28.30 | $26.95 | 66.47 K | $13.48 B |
| 05/04/2026 | $28.75 | $27.36 (-4.83%) | $29.76 | $27.30 | 65.98 K | $13.53 B |
| 05/01/2026 | $29.93 | $29.12 (-2.71%) | $29.93 | $28.28 | 60.90 K | $14.40 B |
| 04/30/2026 | $29.38 | $29.22 (-0.54%) | $30.82 | $29.00 | 69.58 K | $14.45 B |
| 04/29/2026 | $28.70 | $28.95 (0.87%) | $29.50 | $28.50 | 63.96 K | $14.32 B |
| 04/28/2026 | $28.52 | $29.05 (1.86%) | $30.00 | $28.12 | 88.73 K | $14.36 B |
| 04/27/2026 | $27.50 | $29.20 (6.18%) | $29.80 | $26.51 | 162.10 K | $14.44 B |
| 04/24/2026 | $28.70 | $27.49 (-4.22%) | $28.88 | $27.00 | 62.21 K | $13.59 B |
| 04/23/2026 | $29.48 | $28.31 (-3.97%) | $29.48 | $27.57 | 79.84 K | $14.00 B |
| 04/22/2026 | $28.52 | $29.29 (2.7%) | $30.00 | $27.25 | 139.56 K | $14.48 B |
| 04/21/2026 | $28.10 | $28.40 (1.07%) | $28.92 | $27.53 | 122.02 K | $14.04 B |
| 04/20/2026 | $28.31 | $28.10 (-0.74%) | $29.18 | $27.73 | 77.69 K | $13.90 B |
| 04/17/2026 | $30.46 | $28.67 (-5.88%) | $30.50 | $28.08 | 153.00 K | $14.18 B |
| 04/16/2026 | $30.38 | $30.57 (0.63%) | $30.58 | $29.42 | 55.39 K | $15.12 B |
| 04/15/2026 | $30.65 | $29.81 (-2.74%) | $31.12 | $29.10 | 66.95 K | $14.74 B |
| 04/14/2026 | $33.07 | $30.11 (-8.95%) | $33.50 | $30.01 | 145.89 K | $14.89 B |
| 04/13/2026 | $29.41 | $32.24 (9.62%) | $32.50 | $28.67 | 145.20 K | $15.94 B |
| 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 |
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.
