5 DAY PERFORMANCE
+285.99%
1 MONTH PERFORMANCE
+257.73%
3 MONTH PERFORMANCE
+341.23%
6 MONTH PERFORMANCE
-5.02%
YEAR-TO-DATE PERFORMANCE
+23.33%
1 YEAR PERFORMANCE
+97.71%
Regencell Bioscience Holdings Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $5.45 | $5.27 (-3.3%) | $5.60 | $5.05 | 179.55 K | $2.61 B |
| 11/04/2026 | $6.26 | $5.42 (-13.42%) | $6.51 | $5.31 | 276.70 K | $2.68 B |
| 11/03/2026 | $6.31 | $6.15 (-2.54%) | $6.77 | $6.11 | 94.91 K | $3.04 B |
| 11/02/2026 | $6.83 | $6.29 (-7.91%) | $6.97 | $6.21 | 76.41 K | $3.11 B |
| 10/30/2026 | $6.89 | $6.71 (-2.61%) | $7.05 | $6.53 | 148.17 K | $3.32 B |
| 10/29/2026 | $7.15 | $6.86 (-4.06%) | $7.25 | $6.72 | 183.63 K | $3.39 B |
| 10/28/2026 | $7.61 | $7.27 (-4.47%) | $7.89 | $7.06 | 171.71 K | $3.60 B |
| 10/27/2026 | $6.70 | $7.46 (11.34%) | $7.50 | $6.68 | 255.96 K | $3.69 B |
| 10/26/2026 | $7.76 | $6.76 (-12.89%) | $7.76 | $6.50 | 450.56 K | $3.34 B |
| 10/23/2026 | $9.82 | $7.67 (-21.89%) | $9.82 | $7.55 | 476.53 K | $3.79 B |
| 10/22/2026 | $10.56 | $9.81 (-7.1%) | $10.79 | $9.72 | 275.44 K | $4.85 B |
| 10/21/2026 | $10.43 | $10.80 (3.55%) | $11.02 | $10.42 | 246.61 K | $5.34 B |
| 10/20/2026 | $9.94 | $10.45 (5.13%) | $10.95 | $9.20 | 392.43 K | $5.17 B |
| 10/19/2026 | $9.32 | $10.05 (7.83%) | $11.31 | $9.06 | 836.12 K | $4.97 B |
| 10/16/2026 | $10.31 | $9.59 (-6.98%) | $10.33 | $8.83 | 688.21 K | $4.74 B |
| 10/15/2026 | $7.98 | $9.52 (19.3%) | $11.12 | $7.72 | 1.92 M | $4.71 B |
| 10/14/2026 | $8.20 | $8.11 (-1.1%) | $9.47 | $7.82 | 658.00 K | $4.01 B |
| 10/13/2026 | $7.16 | $8.19 (14.39%) | $8.65 | $7.09 | 577.40 K | $4.05 B |
| 10/12/2026 | $7.23 | $7.13 (-1.38%) | $7.40 | $6.82 | 131.19 K | $3.53 B |
| 10/09/2026 | $7.73 | $7.35 (-4.92%) | $7.75 | $7.28 | 118.72 K | $3.64 B |
| 10/08/2026 | $7.06 | $7.63 (8.07%) | $7.96 | $7.06 | 228.50 K | $3.77 B |
| 10/07/2026 | $7.35 | $7.11 (-3.27%) | $7.35 | $7.01 | 109.91 K | $3.52 B |
| 10/06/2026 | $7.22 | $7.35 (1.8%) | $7.92 | $6.85 | 301.27 K | $3.64 B |
| 10/05/2026 | $6.72 | $7.24 (7.74%) | $7.40 | $6.46 | 307.53 K | $3.58 B |
| 10/02/2026 | $6.37 | $6.82 (7.06%) | $7.39 | $6.22 | 429.40 K | $3.37 B |
| 10/01/2026 | $6.30 | $6.33 (0.48%) | $6.43 | $6.12 | 67.93 K | $3.13 B |
| 09/30/2026 | $6.24 | $6.22 (-0.32%) | $6.25 | $6.14 | 56.13 K | $3.08 B |
| 09/29/2026 | $6.11 | $6.20 (1.47%) | $6.30 | $6.07 | 54.57 K | $3.07 B |
| 09/28/2026 | $6.15 | $6.20 (0.81%) | $6.30 | $6.05 | 76.16 K | $3.07 B |
| 09/25/2026 | $6.25 | $6.17 (-1.28%) | $6.25 | $6.06 | 51.95 K | $3.05 B |
| 09/24/2026 | $6.08 | $6.17 (1.48%) | $6.26 | $5.91 | 91.49 K | $3.05 B |
| 09/23/2026 | $6.14 | $5.98 (-2.61%) | $6.16 | $5.92 | 134.46 K | $2.96 B |
| 09/22/2026 | $5.90 | $6.23 (5.59%) | $6.40 | $5.86 | 126.39 K | $3.08 B |
| 09/21/2026 | $5.74 | $5.92 (3.14%) | $6.05 | $5.66 | 113.56 K | $2.93 B |
| 09/18/2026 | $6.00 | $5.79 (-3.5%) | $6.10 | $5.75 | 94.30 K | $2.86 B |
| 09/17/2026 | $5.75 | $5.96 (3.65%) | $5.98 | $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 |
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.
