Renovaro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	0.50	0.55	0.49	0.50	0.50	6.47%	450,750
Nov 19, 2024	0.55	0.56	0.46	0.47	0.47	-4.19%	293,492
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%	281,254
Nov 13, 2024	0.64	0.64	0.59	0.60	0.60	-4.43%	512,689
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%	265,769
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%	174,157
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%	332,655
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%	419,950
Oct 23, 2024	0.65	0.72	0.56	0.58	0.58	-10.59%	671,088
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%	657,578
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%	1,879,289
Oct 14, 2024	0.53	0.59	0.48	0.55	0.55	8.04%	227,897
Oct 11, 2024	0.46	0.53	0.44	0.51	0.51	15.80%	733,266
Oct 10, 2024	0.42	0.47	0.41	0.44	0.44	4.81%	250,174
Oct 9, 2024	0.43	0.44	0.40	0.42	0.42	1.87%	206,660
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%	290,668
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%	287,176
Sep 26, 2024	0.50	0.53	0.45	0.48	0.48	-4.58%	322,898
Sep 25, 2024	0.48	0.51	0.48	0.50	0.50	4.04%	159,255
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%	294,466
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%	83,980
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%	221,343
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%	48,162
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%	125,388
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%	70,178
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%	282,852
Aug 16, 2024	0.66	0.70	0.65	0.68	0.68	-0.15%	206,170
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%	217,599
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%	207,672
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
Jul 31, 2024	0.70	1.23	0.70	0.73	0.73	8.97%	9,052,226
Jul 30, 2024	1.18	1.18	0.65	0.67	0.67	-42.99%	1,154,553
Jul 29, 2024	1.32	1.37	1.17	1.18	1.18	-10.31%	175,678
Jul 26, 2024	1.27	1.33	1.27	1.31	1.31	4.80%	247,664
Jul 25, 2024	1.31	1.34	1.19	1.25	1.25	-3.85%	325,062
Jul 24, 2024	1.31	1.35	1.27	1.30	1.30	-2.26%	344,227
Jul 23, 2024	1.28	1.34	1.26	1.33	1.33	3.10%	305,341
Jul 22, 2024	1.33	1.39	1.23	1.29	1.29	-4.44%	207,836
Jul 19, 2024	1.42	1.42	1.33	1.35	1.35	-3.57%	107,711
Jul 18, 2024	1.42	1.44	1.36	1.40	1.40	-2.78%	139,959
Jul 17, 2024	1.45	1.52	1.39	1.44	1.44	1.41%	301,085
Jul 16, 2024	1.45	1.47	1.39	1.42	1.42	1.43%	143,741
Jul 15, 2024	1.45	1.50	1.38	1.40	1.40	-3.45%	179,473
Jul 12, 2024	1.42	1.52	1.41	1.45	1.45	-	158,663
Jul 11, 2024	1.54	1.58	1.43	1.45	1.45	-4.61%	251,575
Jul 10, 2024	1.50	1.60	1.47	1.52	1.52	0.66%	443,179
Jul 9, 2024	1.52	1.59	1.46	1.51	1.51	-1.95%	356,736
Jul 8, 2024	1.60	1.62	1.51	1.54	1.54	-3.75%	213,231
Jul 5, 2024	1.58	1.65	1.49	1.60	1.60	1.27%	664,870
Jul 3, 2024	1.52	1.58	1.48	1.58	1.58	1.94%	203,503
Jul 2, 2024	1.53	1.57	1.48	1.55	1.55	-0.64%	341,118