RenovoRx Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.87	0.89	0.83	0.84	0.84	-3.46%	471,963
Apr 27, 2026	0.89	0.91	0.85	0.87	0.87	1.58%	194,399
Apr 24, 2026	0.91	0.93	0.86	0.86	0.86	-4.82%	313,339
Apr 23, 2026	0.94	0.96	0.90	0.90	0.90	-5.09%	375,747
Apr 22, 2026	0.96	0.98	0.94	0.95	0.95	-0.09%	144,379
Apr 21, 2026	0.99	0.99	0.90	0.95	0.95	-5.55%	676,050
Apr 20, 2026	0.99	1.02	0.98	1.01	1.01	0.50%	204,058
Apr 17, 2026	0.99	1.03	0.98	1.00	1.00	-	257,712
Apr 16, 2026	1.04	1.04	0.97	1.00	1.00	-1.96%	190,480
Apr 15, 2026	0.98	1.03	0.98	1.02	1.02	-0.97%	221,419
Apr 14, 2026	1.04	1.04	1.00	1.03	1.03	0.98%	250,197
Apr 13, 2026	1.01	1.03	0.98	1.02	1.02	3.52%	197,411
Apr 10, 2026	1.05	1.08	0.96	0.99	0.99	0.71%	576,747
Apr 9, 2026	0.92	1.01	0.92	0.98	0.98	4.20%	278,019
Apr 8, 2026	0.95	0.95	0.92	0.94	0.94	4.33%	137,998
Apr 7, 2026	0.92	0.95	0.85	0.90	0.90	-3.42%	391,384
Apr 6, 2026	0.98	1.02	0.92	0.93	0.93	-4.91%	297,386
Apr 2, 2026	0.96	1.03	0.95	0.98	0.98	1.03%	130,087
Apr 1, 2026	0.99	1.03	0.95	0.97	0.97	-3.96%	462,102
Mar 31, 2026	1.09	1.10	0.99	1.01	1.01	-5.61%	665,110
Mar 30, 2026	1.13	1.13	1.01	1.07	1.07	-5.31%	333,581
Mar 27, 2026	1.15	1.17	1.06	1.13	1.13	-2.59%	531,463
Mar 26, 2026	1.10	1.30	1.10	1.16	1.16	5.45%	1,458,095
Mar 25, 2026	1.08	1.14	1.06	1.10	1.10	1.85%	397,476
Mar 24, 2026	1.11	1.19	1.05	1.08	1.08	-2.70%	629,074
Mar 23, 2026	0.99	1.13	0.98	1.11	1.11	11.00%	592,858
Mar 20, 2026	1.03	1.03	0.97	1.00	1.00	-0.99%	275,655
Mar 19, 2026	1.02	1.05	0.97	1.01	1.01	-1.94%	475,720
Mar 18, 2026	1.01	1.08	0.98	1.03	1.03	6.59%	851,784
Mar 17, 2026	0.99	1.05	0.96	0.97	0.97	-0.70%	539,065
Mar 16, 2026	0.83	0.99	0.83	0.97	0.97	16.52%	962,120
Mar 13, 2026	0.83	0.88	0.81	0.84	0.84	3.35%	400,646
Mar 12, 2026	0.80	0.83	0.80	0.81	0.81	1.62%	200,337
Mar 11, 2026	0.80	0.85	0.79	0.80	0.80	-3.04%	80,693
Mar 10, 2026	0.81	0.84	0.79	0.82	0.82	2.47%	180,642
Mar 9, 2026	0.78	0.82	0.78	0.80	0.80	1.27%	155,895
Mar 6, 2026	0.82	0.84	0.77	0.79	0.79	-5.98%	479,297
Mar 5, 2026	0.90	0.93	0.81	0.84	0.84	-1.23%	814,606
Mar 4, 2026	0.83	0.88	0.82	0.85	0.85	2.14%	159,707
Mar 3, 2026	0.88	0.90	0.82	0.83	0.83	-5.51%	330,016
Mar 2, 2026	0.87	0.94	0.86	0.88	0.88	-0.14%	234,591
Feb 27, 2026	0.92	0.94	0.87	0.88	0.88	2.08%	510,098
Feb 26, 2026	0.89	0.92	0.86	0.87	0.87	-4.95%	187,893
Feb 25, 2026	0.95	0.99	0.89	0.91	0.91	0.90%	113,075
Feb 24, 2026	0.90	0.93	0.89	0.90	0.90	0.04%	80,075
Feb 23, 2026	0.94	0.94	0.90	0.90	0.90	-1.24%	183,284
Feb 20, 2026	0.95	0.97	0.91	0.91	0.91	-2.95%	96,983
Feb 19, 2026	1.00	1.00	0.92	0.94	0.94	-5.87%	159,027
Feb 18, 2026	1.00	1.03	0.98	1.00	1.00	1.96%	116,747
Feb 17, 2026	0.98	0.99	0.94	0.98	0.98	5.00%	90,335