Renovaro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	0.71	0.76	0.71	0.71	0.71	1.12%	845,024
Jan 17, 2025	0.76	0.78	0.70	0.71	0.71	-5.73%	625,250
Jan 16, 2025	0.78	0.79	0.72	0.75	0.75	-3.85%	490,696
Jan 15, 2025	0.84	0.84	0.78	0.78	0.78	-4.42%	474,877
Jan 14, 2025	0.94	0.94	0.79	0.82	0.82	-9.33%	384,489
Jan 13, 2025	0.80	0.93	0.78	0.90	0.90	13.59%	670,778
Jan 10, 2025	0.83	0.86	0.74	0.79	0.79	-4.99%	1,217,469
Jan 8, 2025	0.93	0.94	0.81	0.83	0.83	-9.66%	608,165
Jan 7, 2025	1.05	1.08	0.92	0.92	0.92	-7.68%	1,529,656
Jan 6, 2025	1.16	1.28	0.97	1.00	1.00	7.99%	10,260,611
Jan 3, 2025	0.75	0.95	0.75	0.93	0.93	21.35%	435,456
Jan 2, 2025	0.87	0.89	0.75	0.76	0.76	-8.67%	624,005
Dec 31, 2024	0.85	0.90	0.80	0.84	0.84	-4.03%	366,776
Dec 30, 2024	0.89	1.09	0.85	0.87	0.87	-5.07%	715,774
Dec 27, 2024	0.90	0.95	0.86	0.92	0.92	1.17%	544,819
Dec 26, 2024	1.00	1.01	0.90	0.91	0.91	-11.99%	1,162,918
Dec 24, 2024	1.10	1.12	0.67	1.03	1.03	-8.04%	3,990,501
Dec 23, 2024	1.64	1.65	1.10	1.12	1.12	-31.71%	1,277,124
Dec 20, 2024	1.63	1.75	1.50	1.64	1.64	6.15%	8,131,209
Dec 19, 2024	1.70	1.86	1.50	1.55	1.55	-8.04%	953,077
Dec 18, 2024	1.70	2.04	1.63	1.68	1.68	1.20%	1,305,864
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%	804,089
Dec 12, 2024	1.97	1.97	1.72	1.72	1.72	-9.71%	726,293
Dec 11, 2024	1.55	2.00	1.44	1.91	1.91	16.16%	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%	1,824,373
Dec 4, 2024	1.00	1.40	0.98	1.25	1.25	20.19%	1,825,691
Dec 3, 2024	0.83	1.25	0.83	1.04	1.04	26.83%	2,096,182
Dec 2, 2024	0.77	0.89	0.71	0.82	0.82	8.47%	865,901
Nov 29, 2024	0.65	0.83	0.65	0.76	0.76	23.87%	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%	260,253
Nov 22, 2024	0.51	0.53	0.46	0.52	0.52	3.63%	266,499
Nov 21, 2024	0.50	0.54	0.49	0.50	0.50	-0.60%	431,183
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