Renovaro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	0.63	0.64	0.57	0.58	0.58	-10.89%	743,258
Mar 27, 2025	0.67	0.70	0.63	0.65	0.65	-3.65%	581,008
Mar 26, 2025	0.66	0.73	0.63	0.67	0.67	1.37%	709,154
Mar 25, 2025	0.73	0.73	0.66	0.67	0.67	-7.45%	677,040
Mar 24, 2025	0.70	0.72	0.65	0.72	0.72	2.57%	716,443
Mar 21, 2025	0.69	0.73	0.64	0.70	0.70	1.27%	1,650,185
Mar 20, 2025	0.74	0.74	0.69	0.69	0.69	-9.44%	660,231
Mar 19, 2025	0.75	0.76	0.73	0.76	0.76	2.09%	371,063
Mar 18, 2025	0.77	0.77	0.73	0.75	0.75	-2.57%	228,728
Mar 17, 2025	0.79	0.80	0.74	0.77	0.77	-4.63%	399,942
Mar 14, 2025	0.79	0.84	0.78	0.81	0.81	1.77%	412,093
Mar 13, 2025	0.87	0.87	0.77	0.79	0.79	-8.20%	372,165
Mar 12, 2025	0.86	0.89	0.83	0.86	0.86	-0.92%	423,860
Mar 11, 2025	0.85	0.90	0.81	0.87	0.87	0.22%	674,182
Mar 10, 2025	0.81	0.88	0.80	0.87	0.87	6.20%	467,038
Mar 7, 2025	0.84	0.84	0.79	0.82	0.82	-3.16%	290,624
Mar 6, 2025	0.86	0.88	0.84	0.84	0.84	-2.75%	247,215
Mar 5, 2025	0.83	0.88	0.80	0.87	0.87	2.48%	249,061
Mar 4, 2025	0.85	0.86	0.79	0.85	0.85	-5.24%	746,136
Mar 3, 2025	1.02	1.03	0.85	0.89	0.89	-9.05%	927,586
Feb 28, 2025	1.01	1.06	0.98	0.98	0.98	-2.23%	1,402,019
Feb 27, 2025	1.05	1.16	0.97	1.01	1.01	-15.55%	2,582,860
Feb 26, 2025	0.78	1.40	0.77	1.19	1.19	53.95%	31,842,855
Feb 25, 2025	0.84	0.88	0.77	0.77	0.77	-7.69%	637,696
Feb 24, 2025	0.83	0.88	0.80	0.84	0.84	1.52%	773,812
Feb 21, 2025	0.88	0.88	0.80	0.82	0.82	-2.59%	595,508
Feb 20, 2025	0.88	0.89	0.81	0.85	0.85	-1.53%	399,349
Feb 19, 2025	0.82	0.88	0.80	0.86	0.86	5.64%	676,914
Feb 18, 2025	0.82	0.83	0.79	0.81	0.81	0.64%	618,815
Feb 14, 2025	0.76	0.83	0.76	0.81	0.81	9.02%	458,924
Feb 13, 2025	0.76	0.79	0.71	0.74	0.74	3.29%	355,703
Feb 12, 2025	0.73	0.75	0.69	0.72	0.72	-2.67%	412,200
Feb 11, 2025	0.83	0.83	0.71	0.74	0.74	-2.04%	333,751
Feb 10, 2025	0.70	0.80	0.70	0.75	0.75	7.49%	518,212
Feb 7, 2025	0.67	0.75	0.67	0.70	0.70	4.32%	516,273
Feb 6, 2025	0.74	0.75	0.67	0.67	0.67	-7.58%	240,889
Feb 5, 2025	0.69	0.74	0.67	0.73	0.73	3.80%	387,665
Feb 4, 2025	0.75	0.75	0.70	0.70	0.70	-8.23%	563,666
Feb 3, 2025	0.75	0.78	0.75	0.76	0.76	1.77%	883,397
Jan 31, 2025	0.78	0.80	0.75	0.75	0.75	-1.99%	296,240
Jan 30, 2025	0.77	0.82	0.76	0.77	0.77	0.28%	421,742
Jan 29, 2025	0.84	0.84	0.75	0.76	0.76	-8.64%	476,343
Jan 28, 2025	0.81	0.85	0.81	0.84	0.84	1.41%	475,686
Jan 27, 2025	0.86	0.88	0.80	0.82	0.82	-7.51%	600,484
Jan 24, 2025	1.06	1.06	0.89	0.89	0.89	-14.37%	1,637,991
Jan 23, 2025	0.82	1.06	0.80	1.04	1.04	30.51%	4,240,748
Jan 22, 2025	0.73	0.85	0.72	0.80	0.80	11.47%	1,282,006
Jan 21, 2025	0.71	0.76	0.71	0.71	0.71	1.12%	845,024
Jan 17, 2025	0.76	0.78	0.70	0.71	0.71	-5.73%	625,250
Jan 16, 2025	0.78	0.79	0.72	0.75	0.75	-3.85%	490,696