Renovaro Biosciences Inc. - RENB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 30, 2025	0.29	0.28	0.28	0.3	0.28	924,137
July 29, 2025	0.32	0.29	0.29	0.32	0.28	1.47M
July 28, 2025	0.31	0.32	0.32	0.35	0.3	4.87M
July 25, 2025	0.34	0.31	0.31	0.34	0.31	587,432
July 24, 2025	0.32	0.33	0.33	0.34	0.3	1.39M
July 23, 2025	0.31	0.34	0.34	0.35	0.31	1.4M
July 22, 2025	0.31	0.31	0.31	0.32	0.3	963,515
July 21, 2025	0.32	0.31	0.31	0.33	0.3	1.36M
July 18, 2025	0.33	0.32	0.32	0.35	0.31	833,180
July 17, 2025	0.36	0.32	0.32	0.36	0.32	1.47M
July 16, 2025	0.28	0.34	0.34	0.35	0.28	2.72M
July 15, 2025	0.28	0.28	0.28	0.3	0.28	886,937
July 14, 2025	0.28	0.28	0.28	0.29	0.27	834,821
July 11, 2025	0.3	0.27	0.27	0.31	0.26	1.6M
July 10, 2025	0.3	0.3	0.3	0.32	0.3	1.21M
July 09, 2025	0.3	0.31	0.31	0.31	0.3	654,448
July 08, 2025	0.29	0.31	0.31	0.31	0.29	1.18M
July 07, 2025	0.29	0.3	0.3	0.3	0.28	780,600
July 03, 2025	0.29	0.29	0.29	0.29	0.28	622,500
July 02, 2025	0.27	0.28	0.28	0.29	0.27	823,987
July 01, 2025	0.29	0.27	0.27	0.3	0.27	1.19M
June 30, 2025	0.3	0.29	0.29	0.32	0.28	1.81M
June 27, 2025	0.34	0.29	0.29	0.35	0.29	13.26M
June 26, 2025	0.37	0.35	0.35	0.37	0.34	784,306
June 25, 2025	0.36	0.36	0.36	0.37	0.34	868,046
June 24, 2025	0.37	0.36	0.36	0.38	0.35	816,400
June 23, 2025	0.35	0.37	0.37	0.39	0.35	3.3M
June 20, 2025	0.35	0.34	0.34	0.38	0.33	1.6M
June 18, 2025	0.35	0.34	0.34	0.37	0.34	1.03M
June 17, 2025	0.34	0.36	0.36	0.38	0.32	1.46M
June 16, 2025	0.37	0.35	0.35	0.4	0.34	2.6M
June 13, 2025	0.36	0.37	0.37	0.39	0.35	1.91M
June 12, 2025	0.35	0.38	0.38	0.42	0.35	5.98M
June 11, 2025	0.36	0.34	0.34	0.39	0.33	33.83M
June 10, 2025	0.36	0.38	0.38	0.42	0.35	3.08M
June 09, 2025	0.32	0.36	0.36	0.37	0.31	3.26M
June 06, 2025	0.29	0.31	0.31	0.34	0.29	2.48M
June 05, 2025	0.29	0.31	0.31	0.33	0.28	3.81M
June 04, 2025	0.29	0.3	0.3	0.3	0.27	3.72M
June 03, 2025	0.37	0.29	0.29	0.45	0.27	77.64M
June 02, 2025	0.31	0.29	0.29	0.31	0.29	1.4M
May 30, 2025	0.32	0.31	0.31	0.33	0.31	676,035
May 29, 2025	0.31	0.32	0.32	0.32	0.3	455,734
May 28, 2025	0.33	0.31	0.31	0.34	0.31	735,816
May 27, 2025	0.34	0.32	0.32	0.34	0.31	1.06M
May 23, 2025	0.34	0.33	0.33	0.34	0.32	1.66M
May 22, 2025	0.3	0.33	0.33	0.33	0.29	2M
May 21, 2025	0.29	0.29	0.29	0.3	0.28	1.34M
May 20, 2025	0.31	0.29	0.29	0.32	0.29	916,973
May 19, 2025	0.3	0.32	0.32	0.32	0.29	688,000
May 16, 2025	0.32	0.32	0.32	0.36	0.31	1.16M
May 15, 2025	0.33	0.33	0.33	0.55	0.3	12.94M
May 14, 2025	0.34	0.33	0.33	0.38	0.33	1.75M
May 13, 2025	0.33	0.34	0.34	0.38	0.32	2.03M
May 12, 2025	0.33	0.32	0.32	0.34	0.31	1.17M
May 09, 2025	0.32	0.32	0.32	0.33	0.3	851,307
May 08, 2025	0.3	0.31	0.31	0.32	0.29	423,141
May 07, 2025	0.3	0.31	0.31	0.34	0.29	917,877
May 06, 2025	0.31	0.29	0.29	0.35	0.28	489,200
May 05, 2025	0.33	0.32	0.32	0.35	0.31	570,800

Renovaro Biosciences Inc. (RENB) NASDAQ