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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 02, 2025	0.33	0.34	0.34	0.35	0.32	632,224
May 01, 2025	0.36	0.31	0.31	0.36	0.31	607,700
April 30, 2025	0.34	0.36	0.36	0.37	0.3	818,005
April 29, 2025	0.36	0.34	0.34	0.37	0.34	798,800
April 28, 2025	0.38	0.36	0.36	0.38	0.35	635,603
April 25, 2025	0.37	0.37	0.37	0.38	0.36	525,315
April 24, 2025	0.4	0.37	0.37	0.4	0.36	823,951
April 23, 2025	0.38	0.38	0.38	0.4	0.35	1.11M
April 22, 2025	0.41	0.35	0.35	0.45	0.34	637,036
April 21, 2025	0.34	0.4	0.4	0.41	0.34	367,645
April 17, 2025	0.36	0.35	0.35	0.37	0.34	390,482
April 16, 2025	0.39	0.36	0.36	0.39	0.36	551,998
April 15, 2025	0.36	0.37	0.37	0.39	0.36	523,924
April 14, 2025	0.42	0.36	0.36	0.42	0.35	1.16M
April 11, 2025	0.39	0.38	0.38	0.39	0.36	997,300
April 10, 2025	0.43	0.36	0.36	0.43	0.32	1.95M
April 09, 2025	0.43	0.41	0.41	0.45	0.4	1.06M
April 08, 2025	0.47	0.4	0.4	0.47	0.39	927,507
April 07, 2025	0.38	0.43	0.43	0.48	0.36	631,400
April 04, 2025	0.48	0.39	0.39	0.51	0.37	1.55M

Renovaro Biosciences Inc. (RENB) NASDAQ