Renovaro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	1.63	1.75	1.50	1.64	1.64	5.81%	8,009,537
Dec 19, 2024	1.70	1.86	1.50	1.55	1.55	-7.74%	953,077
Dec 18, 2024	1.70	2.04	1.63	1.68	1.68	1.20%	1,305,900
Dec 17, 2024	1.62	1.71	1.50	1.66	1.66	5.06%	809,210
Dec 16, 2024	1.75	1.82	1.55	1.58	1.58	-10.23%	983,128
Dec 13, 2024	1.65	1.95	1.65	1.76	1.76	2.33%	804,100
Dec 12, 2024	1.97	1.97	1.72	1.72	1.72	-9.95%	726,293
Dec 11, 2024	1.55	2.00	1.44	1.91	1.91	16.46%	1,355,945
Dec 10, 2024	1.80	1.84	1.56	1.64	1.64	-12.30%	926,390
Dec 9, 2024	1.86	2.10	1.79	1.87	1.87	5.65%	1,975,152
Dec 6, 2024	1.44	1.85	1.31	1.77	1.77	22.92%	2,216,925
Dec 5, 2024	1.28	1.52	1.27	1.44	1.44	15.20%	1,824,400
Dec 4, 2024	1.00	1.40	0.98	1.25	1.25	20.19%	1,825,700
Dec 3, 2024	0.83	1.25	0.83	1.04	1.04	26.83%	2,096,200
Dec 2, 2024	0.77	0.89	0.71	0.82	0.82	8.41%	865,901
Nov 29, 2024	0.65	0.83	0.65	0.76	0.76	23.94%	897,310
Nov 27, 2024	0.52	0.62	0.52	0.61	0.61	18.07%	603,205
Nov 26, 2024	0.50	0.55	0.50	0.52	0.52	3.38%	439,460
Nov 25, 2024	0.50	0.55	0.50	0.50	0.50	-3.66%	260,300
Nov 22, 2024	0.51	0.53	0.46	0.52	0.52	3.63%	266,500
Nov 21, 2024	0.50	0.54	0.49	0.50	0.50	-0.60%	431,200
Nov 20, 2024	0.50	0.55	0.49	0.50	0.50	6.47%	450,800
Nov 19, 2024	0.55	0.56	0.46	0.47	0.47	-4.19%	293,500
Nov 18, 2024	0.50	0.52	0.49	0.49	0.49	-0.92%	378,908
Nov 15, 2024	0.61	0.62	0.50	0.50	0.50	-14.60%	338,812
Nov 14, 2024	0.60	0.65	0.58	0.58	0.58	-3.04%	281,300
Nov 13, 2024	0.64	0.64	0.59	0.60	0.60	-4.43%	512,700
Nov 12, 2024	0.62	0.63	0.58	0.63	0.63	2.09%	262,312
Nov 11, 2024	0.65	0.66	0.58	0.62	0.62	-2.68%	274,805
Nov 8, 2024	0.58	0.67	0.58	0.63	0.63	12.47%	224,820
Nov 7, 2024	0.63	0.64	0.56	0.56	0.56	-9.87%	211,228
Nov 6, 2024	0.63	0.68	0.60	0.63	0.63	5.30%	234,240
Nov 5, 2024	0.62	0.65	0.58	0.59	0.59	-4.16%	261,173
Nov 4, 2024	0.53	0.66	0.52	0.62	0.62	15.44%	265,800
Nov 1, 2024	0.52	0.58	0.51	0.54	0.54	0.88%	157,213
Oct 31, 2024	0.54	0.60	0.53	0.53	0.53	-1.46%	174,200
Oct 30, 2024	0.50	0.61	0.50	0.54	0.54	5.57%	412,478
Oct 29, 2024	0.53	0.55	0.50	0.51	0.51	-4.03%	332,700
Oct 28, 2024	0.50	0.57	0.50	0.53	0.53	4.31%	219,201
Oct 25, 2024	0.51	0.53	0.50	0.51	0.51	0.18%	266,338
Oct 24, 2024	0.57	0.61	0.47	0.51	0.51	-12.07%	420,000
Oct 23, 2024	0.65	0.72	0.56	0.58	0.58	-10.59%	671,100
Oct 22, 2024	0.60	0.65	0.55	0.65	0.65	10.15%	548,667
Oct 21, 2024	0.69	0.71	0.55	0.59	0.59	-13.38%	657,600
Oct 18, 2024	0.71	0.74	0.62	0.68	0.68	-8.65%	394,780
Oct 17, 2024	0.93	0.97	0.73	0.74	0.74	-20.30%	772,114
Oct 16, 2024	0.67	1.01	0.67	0.93	0.93	32.01%	2,134,008
Oct 15, 2024	0.55	0.80	0.55	0.71	0.71	28.40%	1,879,300
Oct 14, 2024	0.53	0.59	0.48	0.55	0.55	8.04%	227,900
Oct 11, 2024	0.46	0.53	0.44	0.51	0.51	15.80%	733,300
Oct 10, 2024	0.42	0.47	0.41	0.44	0.44	4.81%	250,200
Oct 9, 2024	0.43	0.44	0.40	0.42	0.42	1.87%	206,700
Oct 8, 2024	0.42	0.44	0.41	0.41	0.41	-4.09%	197,547
Oct 7, 2024	0.47	0.48	0.41	0.43	0.43	-12.12%	290,700
Oct 4, 2024	0.45	0.50	0.43	0.49	0.49	-2.53%	1,300,451
Oct 3, 2024	0.49	0.55	0.48	0.50	0.50	9.20%	3,863,640
Oct 2, 2024	0.46	0.50	0.46	0.46	0.46	-0.26%	223,270
Oct 1, 2024	0.48	0.49	0.46	0.46	0.46	-4.61%	157,748
Sep 30, 2024	0.47	0.50	0.46	0.48	0.48	-1.97%	91,526
Sep 27, 2024	0.49	0.52	0.48	0.49	0.49	2.92%	287,200
Sep 26, 2024	0.50	0.53	0.45	0.48	0.48	-4.58%	322,900
Sep 25, 2024	0.48	0.51	0.48	0.50	0.50	4.04%	159,300
Sep 24, 2024	0.50	0.52	0.47	0.48	0.48	-5.28%	201,522
Sep 23, 2024	0.48	0.55	0.46	0.51	0.51	-2.04%	294,500
Sep 20, 2024	0.52	0.53	0.45	0.52	0.52	-3.17%	1,322,143
Sep 19, 2024	0.59	0.64	0.51	0.54	0.54	-0.68%	646,772
Sep 18, 2024	0.61	0.65	0.54	0.54	0.54	-10.63%	194,613
Sep 17, 2024	0.66	0.69	0.60	0.61	0.61	-5.16%	466,549
Sep 16, 2024	0.67	0.68	0.62	0.64	0.64	-2.61%	144,521
Sep 13, 2024	0.61	0.66	0.60	0.66	0.66	5.51%	112,529
Sep 12, 2024	0.66	0.66	0.60	0.62	0.62	-4.84%	84,000
Sep 11, 2024	0.70	0.70	0.58	0.65	0.65	-4.38%	408,720
Sep 10, 2024	0.58	0.77	0.58	0.68	0.68	21.84%	1,685,708
Sep 9, 2024	0.63	0.73	0.56	0.56	0.56	-9.78%	547,937
Sep 6, 2024	0.60	0.69	0.57	0.62	0.62	8.67%	719,545
Sep 5, 2024	0.54	0.59	0.51	0.57	0.57	10.06%	98,942
Sep 4, 2024	0.53	0.59	0.51	0.52	0.52	-0.76%	221,927
Sep 3, 2024	0.60	0.65	0.51	0.52	0.52	-12.63%	256,981
Aug 30, 2024	0.66	0.69	0.60	0.60	0.60	-8.65%	312,916
Aug 29, 2024	0.65	0.70	0.64	0.66	0.66	-1.93%	57,934
Aug 28, 2024	0.69	0.72	0.65	0.67	0.67	-3.06%	48,200
Aug 27, 2024	0.75	0.77	0.68	0.69	0.69	-2.14%	135,024
Aug 26, 2024	0.69	0.77	0.67	0.70	0.70	2.89%	221,119
Aug 23, 2024	0.65	0.70	0.65	0.68	0.68	4.01%	125,400
Aug 22, 2024	0.65	0.66	0.65	0.66	0.66	1.28%	61,522
Aug 21, 2024	0.64	0.65	0.61	0.65	0.65	3.16%	70,200
Aug 20, 2024	0.65	0.72	0.60	0.63	0.63	-5.96%	308,226
Aug 19, 2024	0.65	0.70	0.63	0.67	0.67	-1.24%	282,900
Aug 16, 2024	0.66	0.70	0.65	0.68	0.68	-0.15%	206,200
Aug 15, 2024	0.66	0.73	0.64	0.68	0.68	-1.24%	254,741
Aug 14, 2024	0.71	0.72	0.65	0.69	0.69	-6.42%	197,139
Aug 13, 2024	0.72	0.75	0.69	0.74	0.74	3.51%	220,743
Aug 12, 2024	0.62	0.73	0.61	0.71	0.71	14.53%	291,055
Aug 9, 2024	0.66	0.67	0.61	0.62	0.62	-4.35%	217,600
Aug 8, 2024	0.66	0.69	0.63	0.65	0.65	2.42%	277,184
Aug 7, 2024	0.62	0.68	0.61	0.63	0.63	3.72%	211,615
Aug 6, 2024	0.62	0.65	0.61	0.61	0.61	0.02%	207,700
Aug 5, 2024	0.52	0.69	0.48	0.61	0.61	18.01%	681,735
Aug 2, 2024	0.60	0.70	0.52	0.52	0.52	-26.15%	664,516
Aug 1, 2024	0.84	0.85	0.42	0.70	0.70	-4.10%	3,669,331