5 DAY PERFORMANCE
+31.44%
1 MONTH PERFORMANCE
+31.34%
3 MONTH PERFORMANCE
+27.33%
6 MONTH PERFORMANCE
-5.26%
YEAR-TO-DATE PERFORMANCE
+13,053.85%
1 YEAR PERFORMANCE
+10,932.26%
Regencell Bioscience Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $16.03 | $16.98 (5.93%) | $17.20 | $15.73 | 163.64 K | $219.98 M |
| 12/05/2025 | $15.01 | $16.24 (8.19%) | $17.10 | $15.01 | 379.57 K | $211.33 M |
| 12/04/2025 | $13.14 | $16.00 (21.77%) | $18.15 | $13.14 | 1.12 M | $208.21 M |
| 12/03/2025 | $12.68 | $13.01 (2.6%) | $13.72 | $12.48 | 245.73 K | $169.30 M |
| 12/02/2025 | $11.74 | $12.34 (5.11%) | $14.18 | $11.74 | 384.84 K | $160.58 M |
| 12/01/2025 | $11.51 | $11.95 (3.82%) | $12.25 | $10.50 | 131.20 K | $155.50 M |
| 11/28/2025 | $11.41 | $11.53 (1.05%) | $12.48 | $11.41 | 166.82 K | $150.04 M |
| 11/26/2025 | $11.30 | $11.11 (-1.68%) | $11.54 | $11.11 | 94.69 K | $144.57 M |
| 11/25/2025 | $11.50 | $11.28 (-1.91%) | $11.69 | $10.33 | 239.53 K | $146.79 M |
| 11/24/2025 | $12.50 | $11.68 (-6.56%) | $13.14 | $11.11 | 225.59 K | $151.99 M |
| 11/21/2025 | $12.46 | $12.48 (0.16%) | $12.88 | $12.21 | 116.90 K | $162.40 M |
| 11/20/2025 | $13.19 | $12.62 (-4.32%) | $13.28 | $12.25 | 113.04 K | $164.22 M |
| 11/19/2025 | $12.97 | $12.87 (-0.77%) | $13.33 | $12.20 | 110.04 K | $167.48 M |
| 11/18/2025 | $12.60 | $13.09 (3.89%) | $13.48 | $12.60 | 67.93 K | $170.34 M |
| 11/17/2025 | $12.60 | $12.93 (2.62%) | $13.05 | $12.60 | 74.49 K | $168.26 M |
| 11/14/2025 | $12.59 | $12.60 (0.08%) | $13.29 | $12.59 | 84.70 K | $163.96 M |
| 11/13/2025 | $13.79 | $13.00 (-5.73%) | $13.90 | $13.00 | 86.40 K | $169.17 M |
| 11/12/2025 | $14.33 | $13.68 (-4.54%) | $14.48 | $13.68 | 138.43 K | $178.02 M |
| 11/11/2025 | $13.11 | $14.54 (10.91%) | $14.71 | $13.11 | 151.94 K | $189.21 M |
| 11/10/2025 | $13.50 | $13.83 (2.44%) | $14.90 | $13.49 | 135.87 K | $179.97 M |
| 11/07/2025 | $13.00 | $13.02 (0.15%) | $13.31 | $12.60 | 100.02 K | $169.43 M |
| 11/06/2025 | $13.15 | $13.26 (0.84%) | $13.56 | $13.11 | 56.36 K | $172.55 M |
| 11/05/2025 | $12.98 | $13.10 (0.92%) | $13.51 | $12.61 | 92.96 K | $170.47 M |
| 11/04/2025 | $13.00 | $13.13 (1%) | $13.70 | $12.60 | 215.98 K | $170.86 M |
| 11/03/2025 | $16.89 | $13.56 (-19.72%) | $16.89 | $13.56 | 253.50 K | $176.45 M |
| 10/31/2025 | $16.48 | $16.65 (1.03%) | $16.92 | $16.32 | 60.81 K | $216.66 M |
| 10/30/2025 | $16.23 | $16.35 (0.74%) | $16.92 | $15.79 | 98.59 K | $212.76 M |
| 10/29/2025 | $17.23 | $16.61 (-3.6%) | $17.25 | $16.37 | 107.25 K | $216.14 M |
| 10/28/2025 | $16.50 | $17.28 (4.73%) | $17.45 | $16.30 | 76.54 K | $224.86 M |
| 10/27/2025 | $17.19 | $16.51 (-3.96%) | $17.19 | $16.37 | 130.00 K | $214.84 M |
| 10/24/2025 | $16.28 | $15.90 (-2.33%) | $16.36 | $15.83 | 59.40 K | $206.90 M |
| 10/23/2025 | $15.55 | $16.02 (3.02%) | $16.38 | $15.20 | 98.75 K | $208.47 M |
| 10/22/2025 | $16.00 | $15.75 (-1.56%) | $16.30 | $15.05 | 195.89 K | $204.95 M |
| 10/21/2025 | $16.96 | $16.03 (-5.48%) | $17.49 | $16.03 | 137.60 K | $208.60 M |
| 10/20/2025 | $17.50 | $16.96 (-3.09%) | $17.88 | $16.00 | 193.10 K | $220.70 M |
| 10/17/2025 | $17.73 | $17.41 (-1.8%) | $18.10 | $17.31 | 73.00 K | $226.55 M |
| 10/16/2025 | $18.14 | $17.95 (-1.05%) | $19.00 | $17.81 | 125.00 K | $233.58 M |
| 10/15/2025 | $17.40 | $18.76 (7.82%) | $19.30 | $17.25 | 338.41 K | $244.12 M |
| 10/14/2025 | $17.00 | $17.22 (1.29%) | $17.71 | $16.62 | 132.83 K | $224.08 M |
| 10/13/2025 | $16.77 | $17.99 (7.27%) | $18.18 | $16.33 | 257.94 K | $234.10 M |
| 10/10/2025 | $18.38 | $16.81 (-8.54%) | $18.81 | $16.51 | 244.24 K | $218.75 M |
| 10/09/2025 | $19.50 | $18.44 (-5.44%) | $19.80 | $18.44 | 129.94 K | $239.96 M |
| 10/08/2025 | $20.00 | $19.40 (-3%) | $20.00 | $18.21 | 440.50 K | $252.45 M |
| 10/07/2025 | $17.97 | $20.05 (11.57%) | $21.75 | $17.40 | 837.60 K | $260.91 M |
| 10/06/2025 | $17.10 | $17.25 (0.88%) | $17.38 | $16.55 | 148.40 K | $224.47 M |
| 10/03/2025 | $16.20 | $17.10 (5.56%) | $17.20 | $16.20 | 230.50 K | $222.52 M |
| 10/02/2025 | $16.31 | $16.15 (-0.98%) | $16.81 | $15.80 | 210.95 K | $210.16 M |
| 10/01/2025 | $15.35 | $15.83 (3.13%) | $16.00 | $15.29 | 141.00 K | $205.99 M |
| 09/30/2025 | $15.80 | $15.45 (-2.22%) | $16.35 | $15.45 | 114.76 K | $201.05 M |
| 09/29/2025 | $15.12 | $16.39 (8.4%) | $16.39 | $14.96 | 296.42 K | $213.28 M |
| 09/26/2025 | $15.00 | $15.10 (0.67%) | $15.36 | $14.94 | 64.53 K | $196.49 M |
| 09/25/2025 | $15.48 | $15.14 (-2.2%) | $15.90 | $13.58 | 259.20 K | $197.01 M |
| 09/24/2025 | $15.00 | $14.58 (-2.8%) | $15.03 | $14.50 | 146.34 K | $189.73 M |
| 09/23/2025 | $15.44 | $14.75 (-4.47%) | $15.44 | $14.67 | 122.43 K | $191.94 M |
| 09/22/2025 | $15.70 | $15.44 (-1.66%) | $15.70 | $14.75 | 163.50 K | $200.92 M |
| 09/19/2025 | $15.15 | $15.64 (3.23%) | $15.80 | $15.12 | 204.10 K | $203.52 M |
| 09/18/2025 | $15.51 | $15.15 (-2.32%) | $15.60 | $14.90 | 122.72 K | $197.14 M |
| 09/17/2025 | $14.60 | $15.60 (6.85%) | $15.73 | $14.44 | 454.20 K | $203.00 M |
| 09/16/2025 | $14.08 | $14.31 (1.63%) | $14.50 | $14.08 | 73.00 K | $186.21 M |
| 09/15/2025 | $15.00 | $14.35 (-4.33%) | $15.25 | $14.20 | 172.70 K | $186.73 M |
| 09/12/2025 | $13.28 | $14.70 (10.69%) | $14.97 | $13.28 | 435.60 K | $191.29 M |
| 09/11/2025 | $13.22 | $13.45 (1.74%) | $13.57 | $13.06 | 103.11 K | $175.02 M |
| 09/10/2025 | $13.50 | $13.31 (-1.41%) | $13.57 | $13.27 | 310.31 K | $173.20 M |
| 09/09/2025 | $13.15 | $13.57 (3.19%) | $13.68 | $12.71 | 222.90 K | $176.58 M |
| 09/08/2025 | $13.18 | $13.43 (1.9%) | $13.75 | $13.03 | 177.10 K | $174.76 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.
