BioRestorative Therapies, Inc. (BRTX)
NASDAQ: BRTX · Real-Time Price · USD
1.110
0.00 (0.00%)
At close: Dec 5, 2025, 4:00 PM EST
1.130
+0.020 (1.80%)
After-hours: Dec 5, 2025, 4:12 PM EST
BioRestorative Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.11 | 1.15 | 1.11 | 1.11 | 1.11 | - | 18,580 |
| Dec 4, 2025 | 1.05 | 1.17 | 1.05 | 1.11 | 1.11 | 2.78% | 32,200 |
| Dec 3, 2025 | 1.07 | 1.12 | 1.05 | 1.08 | 1.08 | 3.85% | 17,454 |
| Dec 2, 2025 | 1.03 | 1.13 | 1.01 | 1.04 | 1.04 | - | 38,513 |
| Dec 1, 2025 | 1.13 | 1.13 | 0.98 | 1.04 | 1.04 | -3.61% | 61,149 |
| Nov 28, 2025 | 1.11 | 1.13 | 1.04 | 1.08 | 1.08 | -1.91% | 9,713 |
| Nov 26, 2025 | 1.08 | 1.11 | 1.05 | 1.10 | 1.10 | -0.90% | 29,303 |
| Nov 25, 2025 | 1.06 | 1.11 | 1.04 | 1.11 | 1.11 | 5.71% | 14,538 |
| Nov 24, 2025 | 1.08 | 1.08 | 1.00 | 1.05 | 1.05 | -4.37% | 55,116 |
| Nov 21, 2025 | 1.10 | 1.11 | 1.04 | 1.10 | 1.10 | -1.08% | 60,097 |
| Nov 20, 2025 | 1.41 | 1.41 | 1.09 | 1.11 | 1.11 | -22.38% | 397,585 |
| Nov 19, 2025 | 1.22 | 1.45 | 1.19 | 1.43 | 1.43 | 15.32% | 334,923 |
| Nov 18, 2025 | 1.21 | 1.26 | 1.20 | 1.24 | 1.24 | - | 14,058 |
| Nov 17, 2025 | 1.37 | 1.37 | 1.10 | 1.24 | 1.24 | -6.77% | 345,679 |
| Nov 14, 2025 | 1.27 | 1.33 | 1.27 | 1.33 | 1.33 | 6.40% | 32,688 |
| Nov 13, 2025 | 1.35 | 1.35 | 1.24 | 1.25 | 1.25 | -9.42% | 42,508 |
| Nov 12, 2025 | 1.42 | 1.44 | 1.36 | 1.38 | 1.38 | -2.13% | 39,488 |
| Nov 11, 2025 | 1.32 | 1.45 | 1.32 | 1.41 | 1.41 | 2.17% | 34,870 |
| Nov 10, 2025 | 1.41 | 1.43 | 1.35 | 1.38 | 1.38 | 0.73% | 22,019 |
| Nov 7, 2025 | 1.39 | 1.43 | 1.32 | 1.37 | 1.37 | -2.14% | 21,570 |
| Nov 6, 2025 | 1.45 | 1.47 | 1.40 | 1.40 | 1.40 | -4.11% | 35,058 |
| Nov 5, 2025 | 1.48 | 1.49 | 1.45 | 1.46 | 1.46 | - | 23,785 |
| Nov 4, 2025 | 1.46 | 1.51 | 1.44 | 1.46 | 1.46 | -2.67% | 15,658 |
| Nov 3, 2025 | 1.55 | 1.55 | 1.47 | 1.50 | 1.50 | -2.60% | 19,091 |
| Oct 31, 2025 | 1.48 | 1.54 | 1.47 | 1.54 | 1.54 | 1.99% | 55,987 |
| Oct 30, 2025 | 1.55 | 1.57 | 1.50 | 1.51 | 1.51 | -3.21% | 35,977 |
| Oct 29, 2025 | 1.60 | 1.69 | 1.49 | 1.56 | 1.56 | -5.45% | 111,772 |
| Oct 28, 2025 | 1.58 | 1.70 | 1.57 | 1.65 | 1.65 | 3.77% | 298,373 |
| Oct 27, 2025 | 1.60 | 1.69 | 1.45 | 1.59 | 1.59 | 1.27% | 5,014,868 |
| Oct 24, 2025 | 1.58 | 1.62 | 1.57 | 1.57 | 1.57 | -0.32% | 15,152 |
| Oct 23, 2025 | 1.60 | 1.63 | 1.57 | 1.58 | 1.58 | -1.56% | 16,063 |
| Oct 22, 2025 | 1.62 | 1.64 | 1.56 | 1.60 | 1.60 | 0.63% | 14,975 |
| Oct 21, 2025 | 1.62 | 1.65 | 1.56 | 1.59 | 1.59 | -1.85% | 15,304 |
| Oct 20, 2025 | 1.61 | 1.72 | 1.57 | 1.62 | 1.62 | 2.21% | 55,873 |
| Oct 17, 2025 | 1.56 | 1.60 | 1.56 | 1.59 | 1.59 | 0.32% | 35,087 |
| Oct 16, 2025 | 1.59 | 1.62 | 1.55 | 1.58 | 1.58 | -1.25% | 30,355 |
| Oct 15, 2025 | 1.62 | 1.62 | 1.58 | 1.60 | 1.60 | -0.62% | 26,877 |
| Oct 14, 2025 | 1.61 | 1.62 | 1.56 | 1.61 | 1.61 | 0.63% | 27,327 |
| Oct 13, 2025 | 1.62 | 1.65 | 1.56 | 1.60 | 1.60 | -1.23% | 39,798 |
| Oct 10, 2025 | 1.72 | 1.72 | 1.59 | 1.62 | 1.62 | -2.99% | 56,541 |
| Oct 9, 2025 | 1.64 | 1.73 | 1.56 | 1.67 | 1.67 | 0.60% | 79,261 |
| Oct 8, 2025 | 1.65 | 1.71 | 1.63 | 1.66 | 1.66 | 2.47% | 71,134 |
| Oct 7, 2025 | 1.58 | 1.64 | 1.52 | 1.62 | 1.62 | 5.88% | 79,882 |
| Oct 6, 2025 | 1.48 | 1.56 | 1.19 | 1.53 | 1.53 | 2.00% | 544,427 |
| Oct 3, 2025 | 1.44 | 1.51 | 1.41 | 1.50 | 1.50 | 4.90% | 44,933 |
| Oct 2, 2025 | 1.46 | 1.46 | 1.43 | 1.43 | 1.43 | - | 9,565 |
| Oct 1, 2025 | 1.39 | 1.47 | 1.35 | 1.43 | 1.43 | -1.38% | 31,479 |
| Sep 30, 2025 | 1.46 | 1.46 | 1.40 | 1.45 | 1.45 | - | 43,017 |
| Sep 29, 2025 | 1.45 | 1.48 | 1.39 | 1.45 | 1.45 | 1.40% | 42,152 |
| Sep 26, 2025 | 1.43 | 1.48 | 1.42 | 1.43 | 1.43 | -1.38% | 170,733 |