Renovaro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2025	0.38	0.38	0.35	0.36	0.36	-2.52%	635,603
Apr 25, 2025	0.37	0.38	0.36	0.37	0.37	0.11%	525,315
Apr 24, 2025	0.40	0.40	0.36	0.37	0.37	-0.75%	827,500
Apr 23, 2025	0.38	0.40	0.35	0.38	0.38	7.87%	1,111,028
Apr 22, 2025	0.41	0.45	0.34	0.35	0.35	-13.32%	637,036
Apr 21, 2025	0.34	0.41	0.34	0.40	0.40	13.93%	367,645
Apr 17, 2025	0.36	0.37	0.34	0.35	0.35	-2.06%	390,682
Apr 16, 2025	0.39	0.39	0.36	0.36	0.36	-3.64%	551,998
Apr 15, 2025	0.36	0.39	0.36	0.37	0.37	4.21%	524,152
Apr 14, 2025	0.42	0.42	0.35	0.36	0.36	-4.91%	1,163,325
Apr 11, 2025	0.39	0.39	0.36	0.38	0.38	3.97%	997,274
Apr 10, 2025	0.43	0.43	0.32	0.36	0.36	-12.58%	1,953,311
Apr 9, 2025	0.43	0.45	0.40	0.41	0.41	2.70%	1,056,925
Apr 8, 2025	0.47	0.47	0.39	0.40	0.40	-6.94%	927,507
Apr 7, 2025	0.38	0.48	0.36	0.43	0.43	10.55%	631,387
Apr 4, 2025	0.48	0.51	0.37	0.39	0.39	-16.49%	1,552,485
Apr 3, 2025	0.50	0.52	0.46	0.47	0.47	-10.29%	615,039
Apr 2, 2025	0.52	0.54	0.49	0.52	0.52	4.67%	637,095
Apr 1, 2025	0.54	0.55	0.48	0.50	0.50	-7.84%	596,696
Mar 31, 2025	0.60	0.61	0.54	0.54	0.54	-6.15%	436,765
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