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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 29, 2025	0.26	0.24	0.24	0.26	0.24	726,050
August 28, 2025	0.26	0.25	0.25	0.26	0.25	978,300
August 27, 2025	0.24	0.26	0.26	0.27	0.23	1.62M
August 26, 2025	0.24	0.23	0.23	0.25	0.23	831,200
August 25, 2025	0.24	0.23	0.23	0.25	0.23	951,611
August 22, 2025	0.23	0.24	0.24	0.25	0.23	644,590
August 21, 2025	0.23	0.23	0.23	0.23	0.23	350,613
August 20, 2025	0.23	0.23	0.23	0.24	0.22	451,342
August 19, 2025	0.25	0.23	0.23	0.25	0.23	816,512
August 18, 2025	0.24	0.23	0.23	0.25	0.23	872,000
August 15, 2025	0.23	0.24	0.24	0.24	0.23	487,270
August 14, 2025	0.24	0.24	0.24	0.25	0.23	481,200
August 13, 2025	0.24	0.24	0.24	0.25	0.24	764,416
August 12, 2025	0.24	0.24	0.24	0.24	0.23	569,199
August 11, 2025	0.26	0.24	0.24	0.26	0.23	866,545
August 08, 2025	0.23	0.25	0.25	0.25	0.22	1.38M
August 07, 2025	0.25	0.23	0.23	0.25	0.22	1.06M
August 06, 2025	0.25	0.24	0.24	0.26	0.23	1.2M
August 05, 2025	0.26	0.25	0.25	0.26	0.24	861,940
August 04, 2025	0.26	0.26	0.26	0.27	0.24	900,200
August 01, 2025	0.27	0.26	0.26	0.27	0.25	578,460
July 31, 2025	0.29	0.26	0.26	0.29	0.26	1.91M
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

Renovaro Biosciences Inc. (RENB) NASDAQ