Rakovina Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	0.27	0.33	0.27	0.31	0.31	-4.23%	47,749
Sep 4, 2025	0.33	0.33	0.33	0.33	0.33	4.68%	27,500
Sep 3, 2025	0.32	0.32	0.31	0.31	0.31	-4.33%	1,490
Sep 2, 2025	0.34	0.38	0.33	0.33	0.33	9.07%	7,958
Aug 29, 2025	0.36	0.36	0.30	0.30	0.30	-16.78%	17,120
Aug 28, 2025	0.36	0.36	0.36	0.36	0.36	-5.51%	3,131
Aug 27, 2025	0.38	0.38	0.38	0.38	0.38	2.79%	1,020
Aug 26, 2025	0.38	0.38	0.36	0.37	0.37	1.00%	5,865
Aug 25, 2025	0.38	0.38	0.37	0.37	0.37	-0.35%	7,871
Aug 22, 2025	0.37	0.37	0.34	0.37	0.37	-0.30%	39,715
Aug 21, 2025	0.39	0.39	0.37	0.37	0.37	-6.05%	10,870
Aug 20, 2025	0.40	0.40	0.38	0.40	0.40	-2.61%	8,659
Aug 19, 2025	0.40	0.41	0.39	0.41	0.41	1.83%	19,352
Aug 18, 2025	0.41	0.41	0.40	0.40	0.40	-2.85%	8,649
Aug 15, 2025	0.41	0.42	0.40	0.41	0.41	0.24%	14,297
Aug 14, 2025	0.40	0.41	0.39	0.41	0.41	4.87%	8,240
Aug 13, 2025	0.40	0.41	0.39	0.39	0.39	-0.38%	31,514
Aug 12, 2025	0.41	0.42	0.38	0.39	0.39	-6.14%	23,656
Aug 11, 2025	0.41	0.42	0.38	0.42	0.42	7.25%	11,435
Aug 8, 2025	0.37	0.39	0.37	0.39	0.39	5.94%	10,982
Aug 7, 2025	0.35	0.37	0.35	0.37	0.37	-2.05%	1,269
Aug 6, 2025	0.38	0.39	0.36	0.37	0.37	1.63%	18,010
Aug 5, 2025	0.37	0.37	0.37	0.37	0.37	5.49%	2,900
Aug 4, 2025	0.40	0.40	0.33	0.35	0.35	-12.29%	8,399
Aug 1, 2025	0.40	0.40	0.40	0.40	0.40	0.30%	1,485
Jul 31, 2025	0.43	0.43	0.40	0.40	0.40	4.58%	8,043
Jul 30, 2025	0.40	0.40	0.38	0.38	0.38	-11.63%	19,650
Jul 29, 2025	0.45	0.45	0.43	0.43	0.43	-7.86%	4,018
Jul 28, 2025	0.48	0.48	0.47	0.47	0.47	-0.49%	1,224
Jul 25, 2025	0.49	0.49	0.46	0.47	0.47	-6.11%	17,820
Jul 24, 2025	0.50	0.50	0.50	0.50	0.50	1.94%	575
Jul 23, 2025	0.49	0.50	0.49	0.49	0.49	-1.98%	11,392
Jul 21, 2025	0.53	0.53	0.50	0.50	0.50	-0.16%	2,220
Jul 18, 2025	0.50	0.51	0.50	0.50	0.50	-1.63%	8,210
Jul 17, 2025	0.49	0.51	0.49	0.51	0.51	-1.17%	3,038
Jul 16, 2025	0.52	0.52	0.52	0.52	0.52	-0.48%	12,495
Jul 15, 2025	0.53	0.53	0.51	0.52	0.52	4.23%	4,342
Jul 14, 2025	0.52	0.53	0.50	0.50	0.50	-4.15%	12,065
Jul 11, 2025	0.52	0.52	0.52	0.52	0.52	2.15%	230
Jul 10, 2025	0.54	0.54	0.50	0.51	0.51	-7.45%	25,335
Jul 9, 2025	0.51	0.55	0.51	0.55	0.55	1.35%	3,855
Jul 8, 2025	0.54	0.54	0.54	0.54	0.54	-2.19%	710
Jul 7, 2025	0.67	0.67	0.51	0.55	0.55	-2.63%	20,643
Jul 3, 2025	0.57	0.57	0.57	0.57	0.57	5.70%	2,539
Jul 2, 2025	0.61	0.61	0.54	0.54	0.54	0.24%	12,117
Jul 1, 2025	0.58	0.58	0.52	0.54	0.54	3.92%	8,306
Jun 30, 2025	0.58	0.60	0.52	0.52	0.52	9.22%	65,042
Jun 27, 2025	0.56	0.60	0.47	0.47	0.47	-9.25%	116,190
Jun 26, 2025	0.45	0.55	0.45	0.52	0.52	18.96%	46,101
Jun 25, 2025	0.41	0.44	0.41	0.44	0.44	-5.96%	4,108