Renovaro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2025	0.32	0.32	0.29	0.30	-	-4.73%	349,201
Jul 28, 2025	0.31	0.35	0.30	0.32	0.32	2.07%	4,873,938
Jul 25, 2025	0.34	0.34	0.31	0.31	0.31	-5.13%	595,698
Jul 24, 2025	0.32	0.34	0.30	0.33	0.33	-4.26%	1,391,119
Jul 23, 2025	0.31	0.35	0.31	0.34	0.34	10.35%	1,438,874
Jul 22, 2025	0.31	0.32	0.30	0.31	0.31	0.06%	963,515
Jul 21, 2025	0.32	0.33	0.30	0.31	0.31	-2.81%	1,364,351
Jul 18, 2025	0.33	0.35	0.31	0.32	0.32	0.57%	833,180
Jul 17, 2025	0.36	0.36	0.32	0.32	0.32	-7.05%	1,472,987
Jul 16, 2025	0.28	0.35	0.28	0.34	0.34	20.86%	2,719,607
Jul 15, 2025	0.28	0.30	0.28	0.28	0.28	-0.14%	886,937
Jul 14, 2025	0.28	0.29	0.27	0.28	0.28	4.04%	834,821
Jul 11, 2025	0.30	0.31	0.26	0.27	0.27	-9.15%	1,599,143
Jul 10, 2025	0.30	0.32	0.30	0.30	0.30	-4.25%	1,205,608
Jul 9, 2025	0.30	0.31	0.30	0.31	0.31	1.54%	654,448
Jul 8, 2025	0.29	0.31	0.29	0.31	0.31	3.10%	1,175,505
Jul 7, 2025	0.29	0.30	0.28	0.30	0.30	2.63%	780,552
Jul 3, 2025	0.29	0.29	0.28	0.29	0.29	3.44%	622,484
Jul 2, 2025	0.27	0.29	0.27	0.28	0.28	2.68%	823,987
Jul 1, 2025	0.29	0.30	0.27	0.27	0.27	-5.85%	1,191,665
Jun 30, 2025	0.30	0.32	0.28	0.29	0.29	-1.30%	1,811,731
Jun 27, 2025	0.34	0.35	0.29	0.29	0.29	-16.16%	13,257,953
Jun 26, 2025	0.37	0.37	0.34	0.35	0.35	-2.40%	784,306
Jun 25, 2025	0.36	0.37	0.34	0.36	0.36	0.45%	868,046
Jun 24, 2025	0.37	0.38	0.35	0.36	0.36	-3.29%	816,367
Jun 23, 2025	0.35	0.39	0.35	0.37	0.37	7.85%	3,302,476
Jun 20, 2025	0.35	0.38	0.33	0.34	0.34	-0.58%	1,596,414
Jun 18, 2025	0.35	0.37	0.34	0.34	0.34	-4.48%	1,028,908
Jun 17, 2025	0.34	0.38	0.32	0.36	0.36	3.96%	1,457,329
Jun 16, 2025	0.37	0.40	0.34	0.35	0.35	-5.34%	2,601,310
Jun 13, 2025	0.36	0.39	0.35	0.37	0.37	-3.77%	1,912,699
Jun 12, 2025	0.35	0.42	0.35	0.38	0.38	10.12%	6,002,628
Jun 11, 2025	0.36	0.39	0.33	0.34	0.34	-9.41%	33,828,632
Jun 10, 2025	0.36	0.42	0.35	0.38	0.38	5.61%	3,083,536
Jun 9, 2025	0.32	0.37	0.31	0.36	0.36	16.64%	3,264,718
Jun 6, 2025	0.29	0.34	0.29	0.31	0.31	-1.25%	2,484,716
Jun 5, 2025	0.29	0.33	0.28	0.31	0.31	5.60%	3,814,040
Jun 4, 2025	0.29	0.30	0.27	0.30	0.30	2.85%	3,724,938
Jun 3, 2025	0.37	0.45	0.27	0.29	0.29	-0.66%	77,637,559
Jun 2, 2025	0.31	0.31	0.29	0.29	0.29	-6.39%	1,399,514
May 30, 2025	0.32	0.33	0.31	0.31	0.31	-1.68%	676,035
May 29, 2025	0.31	0.32	0.30	0.32	0.32	0.10%	455,734
May 28, 2025	0.33	0.34	0.31	0.31	0.31	-1.66%	735,816
May 27, 2025	0.34	0.34	0.31	0.32	0.32	-2.08%	1,055,657
May 23, 2025	0.34	0.34	0.32	0.33	0.33	-1.98%	1,662,285
May 22, 2025	0.30	0.33	0.29	0.33	0.33	15.28%	2,003,241
May 21, 2025	0.29	0.30	0.28	0.29	0.29	-0.34%	1,346,663
May 20, 2025	0.31	0.32	0.29	0.29	0.29	-8.11%	919,195
May 19, 2025	0.30	0.32	0.29	0.32	0.32	-1.93%	687,980
May 16, 2025	0.32	0.36	0.31	0.32	0.32	-3.22%	1,162,406