BioRestorative Therapies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	0.18	0.18	0.18	0.18	-	-17.45%	-
Feb 20, 2026	0.22	0.22	0.21	0.21	0.21	-7.02%	-
Feb 19, 2026	0.22	0.23	0.22	0.23	0.23	0.88%	79,099
Feb 18, 2026	0.22	0.23	0.21	0.23	0.23	-4.24%	-
Feb 17, 2026	0.24	0.24	0.23	0.24	0.24	12.38%	-
Feb 16, 2026	0.22	0.22	0.21	0.21	0.21	-11.02%	-
Feb 13, 2026	0.21	0.24	0.21	0.24	0.24	11.32%	2,428
Feb 12, 2026	0.30	0.31	0.21	0.21	0.21	-55.65%	5,000
Feb 11, 2026	0.50	0.50	0.48	0.48	0.48	-31.71%	6,500
Feb 10, 2026	0.73	0.78	0.70	0.70	0.70	-18.13%	-
Feb 9, 2026	0.87	0.87	0.86	0.86	0.86	0.59%	-
Feb 6, 2026	0.85	0.85	0.85	0.85	0.85	-	-
Feb 5, 2026	0.86	0.86	0.85	0.85	0.85	-6.59%	-
Feb 4, 2026	0.92	0.92	0.91	0.91	0.91	-5.21%	-
Feb 3, 2026	0.97	0.97	0.96	0.96	0.96	1.05%	-
Feb 2, 2026	0.94	0.99	0.94	0.95	0.95	2.70%	41
Jan 30, 2026	0.92	0.93	0.92	0.93	0.93	0.54%	-
Jan 29, 2026	0.93	0.93	0.92	0.92	0.92	-	-
Jan 28, 2026	0.92	0.92	0.92	0.92	0.92	-0.54%	-
Jan 27, 2026	0.93	0.93	0.93	0.93	0.93	-0.54%	-
Jan 26, 2026	0.94	0.94	0.93	0.93	0.93	-4.12%	-
Jan 23, 2026	0.97	0.97	0.97	0.97	0.97	-1.02%	-
Jan 22, 2026	0.97	0.98	0.97	0.98	0.98	1.03%	-
Jan 21, 2026	0.94	0.97	0.94	0.97	0.97	2.65%	2,357
Jan 20, 2026	0.95	0.95	0.95	0.95	0.95	-3.08%	-
Jan 19, 2026	0.97	0.98	0.97	0.98	0.98	2.63%	-
Jan 16, 2026	0.95	0.95	0.95	0.95	0.95	-4.04%	-
Jan 15, 2026	1.00	1.00	0.99	0.99	0.99	-	-
Jan 14, 2026	0.99	0.99	0.99	0.99	0.99	-	-
Jan 13, 2026	0.99	0.99	0.99	0.99	0.99	-1.00%	-
Jan 12, 2026	1.00	1.00	1.00	1.00	1.00	7.53%	-
Jan 9, 2026	0.99	0.99	0.93	0.93	0.93	-3.12%	-
Jan 8, 2026	0.98	1.03	0.96	0.96	0.96	-1.03%	1,524
Jan 7, 2026	0.99	0.99	0.97	0.97	0.97	-1.02%	-
Jan 6, 2026	0.95	0.98	0.95	0.98	0.98	-	-
Jan 5, 2026	0.97	0.98	0.97	0.98	0.98	4.81%	-
Jan 2, 2026	0.93	0.94	0.93	0.94	0.94	8.09%	-
Dec 30, 2025	0.87	0.87	0.87	0.87	0.87	-2.26%	-
Dec 29, 2025	0.88	0.89	0.88	0.89	0.89	-7.81%	-
Dec 23, 2025	0.91	0.96	0.91	0.96	0.96	1.59%	-
Dec 22, 2025	0.91	0.95	0.91	0.95	0.95	-1.56%	-
Dec 19, 2025	0.93	0.97	0.93	0.96	0.96	4.35%	3,821
Dec 18, 2025	0.93	0.93	0.92	0.92	0.92	5.14%	-
Dec 17, 2025	0.90	0.91	0.88	0.88	0.88	1.16%	3,371
Dec 16, 2025	0.92	0.92	0.87	0.87	0.87	-4.95%	-
Dec 15, 2025	0.94	0.94	0.91	0.91	0.91	1.68%	-
Dec 12, 2025	0.92	0.93	0.90	0.90	0.90	0.56%	-
Dec 11, 2025	0.95	0.95	0.89	0.89	0.89	-0.56%	-
Dec 10, 2025	0.91	0.91	0.90	0.90	0.90	1.13%	-
Dec 9, 2025	0.91	0.91	0.89	0.89	0.89	-4.84%	-