Renovaro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	0.29	0.34	0.29	0.31	0.31	-1.25%	2,481,755
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
May 15, 2025	0.33	0.55	0.30	0.33	0.33	0.82%	12,942,647
May 14, 2025	0.34	0.38	0.33	0.33	0.33	-1.55%	1,752,093
May 13, 2025	0.33	0.38	0.32	0.34	0.34	3.71%	2,027,923
May 12, 2025	0.33	0.34	0.31	0.32	0.32	2.38%	1,165,478
May 9, 2025	0.32	0.33	0.30	0.32	0.32	2.50%	851,307
May 8, 2025	0.30	0.32	0.29	0.31	0.31	-1.66%	428,865
May 7, 2025	0.30	0.34	0.29	0.31	0.31	7.93%	920,639
May 6, 2025	0.31	0.35	0.29	0.29	0.29	-9.06%	489,191
May 5, 2025	0.33	0.35	0.31	0.32	0.32	-5.00%	570,768
May 2, 2025	0.33	0.35	0.32	0.34	0.34	8.53%	632,249
May 1, 2025	0.36	0.36	0.31	0.31	0.31	-13.96%	607,683
Apr 30, 2025	0.34	0.37	0.30	0.36	0.36	6.33%	818,005
Apr 29, 2025	0.36	0.37	0.34	0.34	0.34	-7.01%	798,794
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