ReGen III Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	0.19	0.20	0.18	0.19	0.19	-2.63%	151,837
Mar 28, 2025	0.20	0.22	0.19	0.19	0.19	-11.63%	88,111
Mar 27, 2025	0.21	0.22	0.20	0.22	0.22	2.38%	148,000
Mar 26, 2025	0.24	0.24	0.21	0.21	0.21	-10.64%	7,500
Mar 25, 2025	0.25	0.25	0.24	0.24	0.24	-6.00%	10,500
Mar 24, 2025	0.27	0.27	0.25	0.25	0.25	-12.28%	122,000
Mar 21, 2025	0.32	0.32	0.29	0.29	0.29	-5.00%	7,500
Mar 20, 2025	0.29	0.30	0.27	0.30	0.30	3.45%	51,700
Mar 19, 2025	0.26	0.30	0.26	0.29	0.29	11.54%	110,000
Mar 18, 2025	0.26	0.28	0.26	0.26	0.26	-	79,500
Mar 17, 2025	0.25	0.26	0.23	0.26	0.26	1.96%	84,000
Mar 14, 2025	0.26	0.26	0.26	0.26	0.26	-3.77%	3,000
Mar 13, 2025	0.31	0.31	0.26	0.27	0.27	-1.85%	108,500
Mar 12, 2025	0.32	0.32	0.24	0.27	0.27	-18.18%	251,500
Mar 11, 2025	0.33	0.35	0.33	0.33	0.33	6.45%	11,900
Mar 10, 2025	0.30	0.33	0.30	0.31	0.31	-6.06%	25,000
Mar 7, 2025	0.30	0.33	0.30	0.33	0.33	4.76%	5,000
Mar 6, 2025	0.35	0.35	0.32	0.32	0.32	-1.56%	15,000
Mar 5, 2025	0.27	0.34	0.25	0.32	0.32	10.34%	90,000
Mar 4, 2025	0.28	0.33	0.28	0.29	0.29	20.83%	20,530
Mar 3, 2025	0.24	0.24	0.24	0.24	0.24	-2.04%	25,500
Feb 28, 2025	0.26	0.26	0.25	0.25	0.25	-2.00%	101,000
Feb 27, 2025	0.30	0.30	0.25	0.25	0.25	-15.25%	81,700
Feb 26, 2025	0.29	0.30	0.28	0.30	0.30	3.51%	27,000
Feb 25, 2025	0.29	0.29	0.29	0.29	0.29	-1.72%	7,500
Feb 24, 2025	0.29	0.30	0.28	0.29	0.29	-7.94%	15,400
Feb 21, 2025	0.33	0.33	0.32	0.32	0.32	-4.55%	6,100
Feb 20, 2025	0.31	0.33	0.30	0.33	0.33	8.20%	22,000
Feb 19, 2025	0.31	0.31	0.31	0.31	0.31	-	10,000
Feb 18, 2025	0.32	0.35	0.31	0.31	0.31	-4.69%	44,000
Feb 14, 2025	0.33	0.33	0.31	0.32	0.32	3.23%	47,128
Feb 13, 2025	0.31	0.32	0.31	0.31	0.31	-6.06%	73,700
Feb 12, 2025	0.32	0.33	0.32	0.33	0.33	1.54%	8,000
Feb 11, 2025	0.32	0.33	0.32	0.33	0.33	-1.52%	47,400
Feb 10, 2025	0.35	0.35	0.33	0.33	0.33	-7.04%	2,500
Feb 7, 2025	0.36	0.36	0.35	0.36	0.36	1.43%	10,500
Feb 6, 2025	0.37	0.37	0.35	0.35	0.35	-	28,000
Feb 5, 2025	0.36	0.37	0.35	0.35	0.35	-5.41%	96,500
Feb 4, 2025	0.36	0.37	0.36	0.37	0.37	1.37%	11,000
Feb 3, 2025	0.37	0.37	0.36	0.37	0.37	-1.35%	22,500
Jan 31, 2025	0.38	0.38	0.37	0.37	0.37	-6.33%	12,000
Jan 30, 2025	0.40	0.40	0.40	0.40	0.40	2.60%	5,000
Jan 29, 2025	0.40	0.40	0.39	0.39	0.39	-	15,000
Jan 28, 2025	0.40	0.45	0.39	0.39	0.39	-3.75%	93,500
Jan 27, 2025	0.40	0.40	0.39	0.40	0.40	2.56%	9,500
Jan 24, 2025	0.35	0.39	0.35	0.39	0.39	11.43%	131,000
Jan 23, 2025	0.37	0.38	0.35	0.35	0.35	-6.67%	23,500
Jan 22, 2025	0.37	0.40	0.37	0.38	0.38	-1.32%	30,000
Jan 21, 2025	0.38	0.39	0.38	0.38	0.38	-2.56%	58,500
Jan 20, 2025	0.40	0.40	0.39	0.39	0.39	-2.50%	49,010