BioRestorative Therapies, Inc. (BRTX)
NASDAQ: BRTX · Real-Time Price · USD
1.220
+0.045 (3.83%)
At close: Jan 2, 2026, 4:00 PM EST
1.250
+0.030 (2.46%)
Pre-market: Jan 5, 2026, 8:08 AM EST
BioRestorative Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 1.17 | 1.22 | 1.16 | 1.22 | 1.22 | 3.83% | 19,950 |
| Dec 31, 2025 | 1.11 | 1.20 | 1.11 | 1.18 | 1.18 | 0.86% | 37,432 |
| Dec 30, 2025 | 1.09 | 1.17 | 1.08 | 1.17 | 1.17 | 5.91% | 15,115 |
| Dec 29, 2025 | 1.21 | 1.21 | 1.00 | 1.10 | 1.10 | -1.79% | 97,278 |
| Dec 26, 2025 | 1.16 | 1.20 | 1.06 | 1.12 | 1.12 | -5.88% | 39,001 |
| Dec 24, 2025 | 1.15 | 1.20 | 1.15 | 1.19 | 1.19 | 2.59% | 18,444 |
| Dec 23, 2025 | 1.16 | 1.18 | 1.16 | 1.16 | 1.16 | - | 7,375 |
| Dec 22, 2025 | 1.15 | 1.20 | 1.15 | 1.16 | 1.16 | 0.87% | 14,375 |
| Dec 19, 2025 | 1.19 | 1.23 | 1.15 | 1.15 | 1.15 | -2.54% | 46,867 |
| Dec 18, 2025 | 1.12 | 1.23 | 1.11 | 1.18 | 1.18 | 7.27% | 99,304 |
| Dec 17, 2025 | 1.06 | 1.13 | 1.04 | 1.10 | 1.10 | 1.85% | 31,832 |
| Dec 16, 2025 | 1.11 | 1.12 | 1.08 | 1.08 | 1.08 | -2.70% | 25,586 |
| Dec 15, 2025 | 1.15 | 1.15 | 1.07 | 1.11 | 1.11 | - | 46,143 |
| Dec 12, 2025 | 1.11 | 1.15 | 1.10 | 1.11 | 1.11 | 0.91% | 10,463 |
| Dec 11, 2025 | 1.08 | 1.15 | 1.08 | 1.10 | 1.10 | - | 24,927 |
| Dec 10, 2025 | 1.07 | 1.16 | 1.00 | 1.10 | 1.10 | 2.80% | 44,236 |
| Dec 9, 2025 | 1.07 | 1.12 | 1.07 | 1.07 | 1.07 | -0.93% | 17,228 |
| Dec 8, 2025 | 1.12 | 1.15 | 1.06 | 1.08 | 1.08 | -2.70% | 26,495 |
| 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 |