5 DAY PERFORMANCE
+319.09%
1 MONTH PERFORMANCE
+335.29%
3 MONTH PERFORMANCE
-17.70%
6 MONTH PERFORMANCE
-4.88%
YEAR-TO-DATE PERFORMANCE
+23.33%
1 YEAR PERFORMANCE
+96.51%
Regencell Bioscience Holdings Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $5.48 | $5.65 (3.1%) | $5.75 | $5.48 | 66.12 K | |
| 08/06/2026 | $5.96 | $5.46 (-8.39%) | $5.96 | $5.40 | 169.98 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 |
| 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 |
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.
