BioRestorative Therapies, Inc. (BRTX)
NASDAQ: BRTX · Real-Time Price · USD
0.232
+0.019 (8.97%)
At close: Mar 9, 2026, 4:00 PM EDT
0.245
+0.013 (5.52%)
After-hours: Mar 9, 2026, 4:48 PM EDT
BioRestorative Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.22 | 0.26 | 0.21 | 0.23 | 0.23 | 8.97% | 4,654,908 |
| Mar 6, 2026 | 0.21 | 0.23 | 0.21 | 0.21 | 0.21 | 1.14% | 2,614,836 |
| Mar 5, 2026 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -3.17% | 1,740,323 |
| Mar 4, 2026 | 0.21 | 0.23 | 0.20 | 0.22 | 0.22 | 4.37% | 2,472,204 |
| Mar 3, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -2.57% | 2,533,180 |
| Mar 2, 2026 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | -6.39% | 2,312,128 |
| Feb 27, 2026 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | -1.30% | 3,960,492 |
| Feb 26, 2026 | 0.23 | 0.25 | 0.22 | 0.23 | 0.23 | 2.80% | 5,275,578 |
| Feb 25, 2026 | 0.26 | 0.26 | 0.21 | 0.23 | 0.23 | -16.47% | 14,475,244 |
| Feb 24, 2026 | 0.26 | 0.32 | 0.22 | 0.27 | 0.27 | 37.01% | 219,746,162 |
| Feb 23, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -9.98% | 3,548,664 |
| Feb 20, 2026 | 0.26 | 0.26 | 0.21 | 0.22 | 0.22 | -18.47% | 7,166,680 |
| Feb 19, 2026 | 0.27 | 0.28 | 0.25 | 0.27 | 0.27 | -0.74% | 3,660,858 |
| Feb 18, 2026 | 0.27 | 0.29 | 0.26 | 0.27 | 0.27 | 1.12% | 7,222,895 |
| Feb 17, 2026 | 0.29 | 0.29 | 0.25 | 0.27 | 0.27 | -6.32% | 6,160,422 |
| Feb 13, 2026 | 0.24 | 0.29 | 0.24 | 0.29 | 0.29 | 16.09% | 46,551,538 |
| Feb 12, 2026 | 0.25 | 0.27 | 0.22 | 0.25 | 0.25 | -40.50% | 14,734,005 |
| Feb 11, 2026 | 0.59 | 0.59 | 0.40 | 0.41 | 0.41 | -35.41% | 2,746,537 |
| Feb 10, 2026 | 0.86 | 0.89 | 0.58 | 0.64 | 0.64 | -38.87% | 771,803 |
| Feb 9, 2026 | 1.05 | 1.07 | 1.02 | 1.05 | 1.05 | 0.48% | 86,187 |
| Feb 6, 2026 | 1.04 | 1.13 | 1.01 | 1.04 | 1.04 | 1.96% | 42,133 |
| Feb 5, 2026 | 1.02 | 1.07 | 1.02 | 1.02 | 1.02 | -0.97% | 19,207 |
| Feb 4, 2026 | 1.10 | 1.16 | 1.03 | 1.03 | 1.03 | -6.36% | 39,742 |
| Feb 3, 2026 | 1.13 | 1.17 | 1.09 | 1.10 | 1.10 | -4.35% | 15,240 |
| Feb 2, 2026 | 1.12 | 1.17 | 1.12 | 1.15 | 1.15 | 0.88% | 6,963 |
| Jan 30, 2026 | 1.14 | 1.17 | 1.13 | 1.14 | 1.14 | - | 20,256 |
| Jan 29, 2026 | 1.12 | 1.14 | 1.11 | 1.14 | 1.14 | - | 6,277 |
| Jan 28, 2026 | 1.08 | 1.15 | 1.08 | 1.14 | 1.14 | 3.64% | 25,146 |
| Jan 27, 2026 | 1.13 | 1.13 | 1.06 | 1.10 | 1.10 | -1.79% | 51,198 |
| Jan 26, 2026 | 1.15 | 1.17 | 1.10 | 1.12 | 1.12 | -1.75% | 36,478 |
| Jan 23, 2026 | 1.16 | 1.19 | 1.13 | 1.14 | 1.14 | -1.30% | 20,299 |
| Jan 22, 2026 | 1.17 | 1.18 | 1.12 | 1.16 | 1.16 | 0.43% | 14,952 |
| Jan 21, 2026 | 1.11 | 1.17 | 1.11 | 1.15 | 1.15 | 2.68% | 6,793 |
| Jan 20, 2026 | 1.13 | 1.13 | 1.10 | 1.12 | 1.12 | -2.61% | 15,402 |
| Jan 16, 2026 | 1.12 | 1.15 | 1.11 | 1.15 | 1.15 | 3.60% | 15,211 |
| Jan 15, 2026 | 1.16 | 1.19 | 1.09 | 1.11 | 1.11 | -5.93% | 55,197 |
| Jan 14, 2026 | 1.18 | 1.19 | 1.16 | 1.18 | 1.18 | - | 13,930 |
| Jan 13, 2026 | 1.22 | 1.22 | 1.16 | 1.18 | 1.18 | -0.17% | 15,774 |
| Jan 12, 2026 | 1.20 | 1.22 | 1.16 | 1.18 | 1.18 | -1.09% | 19,189 |
| Jan 9, 2026 | 1.24 | 1.24 | 1.19 | 1.20 | 1.20 | -0.42% | 9,119 |
| Jan 8, 2026 | 1.18 | 1.20 | 1.16 | 1.20 | 1.20 | 1.69% | 25,089 |
| Jan 7, 2026 | 1.21 | 1.22 | 1.16 | 1.18 | 1.18 | 0.85% | 12,591 |
| Jan 6, 2026 | 1.20 | 1.24 | 1.16 | 1.17 | 1.17 | -2.17% | 13,486 |
| Jan 5, 2026 | 1.22 | 1.28 | 1.17 | 1.20 | 1.20 | -1.97% | 56,672 |
| Jan 2, 2026 | 1.17 | 1.22 | 1.16 | 1.22 | 1.22 | 3.83% | 26,663 |
| Dec 31, 2025 | 1.11 | 1.20 | 1.11 | 1.18 | 1.18 | 0.86% | 37,432 |
| Dec 30, 2025 | 1.09 | 1.17 | 1.08 | 1.17 | 1.17 | 5.91% | 15,115 |
| Dec 29, 2025 | 1.21 | 1.21 | 1.00 | 1.10 | 1.10 | -1.79% | 112,278 |
| Dec 26, 2025 | 1.16 | 1.20 | 1.06 | 1.12 | 1.12 | -5.88% | 39,021 |
| Dec 24, 2025 | 1.15 | 1.20 | 1.15 | 1.19 | 1.19 | 2.59% | 18,444 |
| Dec 23, 2025 | 1.16 | 1.18 | 1.16 | 1.16 | 1.16 | - | 7,376 |
| Dec 22, 2025 | 1.15 | 1.20 | 1.15 | 1.16 | 1.16 | 0.87% | 14,376 |
| Dec 19, 2025 | 1.19 | 1.23 | 1.15 | 1.15 | 1.15 | -2.54% | 46,875 |
| Dec 18, 2025 | 1.12 | 1.23 | 1.11 | 1.18 | 1.18 | 7.27% | 99,304 |
| Dec 17, 2025 | 1.06 | 1.13 | 1.04 | 1.10 | 1.10 | 1.85% | 31,832 |
| Dec 16, 2025 | 1.11 | 1.12 | 1.08 | 1.08 | 1.08 | -2.70% | 25,786 |
| Dec 15, 2025 | 1.15 | 1.15 | 1.07 | 1.11 | 1.11 | - | 48,747 |
| Dec 12, 2025 | 1.11 | 1.15 | 1.10 | 1.11 | 1.11 | 0.91% | 11,760 |
| Dec 11, 2025 | 1.08 | 1.15 | 1.08 | 1.10 | 1.10 | - | 24,927 |
| Dec 10, 2025 | 1.07 | 1.16 | 1.00 | 1.10 | 1.10 | 2.80% | 44,428 |
| Dec 9, 2025 | 1.07 | 1.12 | 1.07 | 1.07 | 1.07 | -0.93% | 17,228 |
| Dec 8, 2025 | 1.12 | 1.15 | 1.06 | 1.08 | 1.08 | -2.70% | 26,495 |
| Dec 5, 2025 | 1.11 | 1.15 | 1.11 | 1.11 | 1.11 | - | 18,580 |
| Dec 4, 2025 | 1.05 | 1.17 | 1.05 | 1.11 | 1.11 | 2.78% | 32,200 |
| Dec 3, 2025 | 1.07 | 1.12 | 1.05 | 1.08 | 1.08 | 3.85% | 17,454 |
| Dec 2, 2025 | 1.03 | 1.13 | 1.01 | 1.04 | 1.04 | - | 38,513 |
| Dec 1, 2025 | 1.13 | 1.13 | 0.98 | 1.04 | 1.04 | -3.61% | 61,149 |
| Nov 28, 2025 | 1.11 | 1.13 | 1.04 | 1.08 | 1.08 | -1.91% | 12,189 |
| Nov 26, 2025 | 1.08 | 1.11 | 1.05 | 1.10 | 1.10 | -0.90% | 29,717 |
| Nov 25, 2025 | 1.06 | 1.11 | 1.04 | 1.11 | 1.11 | 5.71% | 14,558 |
| Nov 24, 2025 | 1.08 | 1.08 | 1.00 | 1.05 | 1.05 | -4.37% | 55,126 |
| Nov 21, 2025 | 1.10 | 1.11 | 1.04 | 1.10 | 1.10 | -1.08% | 60,097 |
| Nov 20, 2025 | 1.41 | 1.41 | 1.09 | 1.11 | 1.11 | -22.38% | 397,627 |
| Nov 19, 2025 | 1.22 | 1.45 | 1.19 | 1.43 | 1.43 | 15.32% | 334,923 |
| Nov 18, 2025 | 1.21 | 1.26 | 1.20 | 1.24 | 1.24 | - | 14,058 |
| Nov 17, 2025 | 1.37 | 1.37 | 1.10 | 1.24 | 1.24 | -6.77% | 345,679 |
| Nov 14, 2025 | 1.27 | 1.33 | 1.27 | 1.33 | 1.33 | 6.40% | 32,688 |
| Nov 13, 2025 | 1.35 | 1.35 | 1.24 | 1.25 | 1.25 | -9.42% | 42,508 |
| Nov 12, 2025 | 1.42 | 1.44 | 1.36 | 1.38 | 1.38 | -2.13% | 39,488 |
| Nov 11, 2025 | 1.32 | 1.45 | 1.32 | 1.41 | 1.41 | 2.17% | 34,870 |
| Nov 10, 2025 | 1.41 | 1.43 | 1.35 | 1.38 | 1.38 | 0.73% | 22,019 |
| Nov 7, 2025 | 1.39 | 1.43 | 1.32 | 1.37 | 1.37 | -2.14% | 21,570 |
| Nov 6, 2025 | 1.45 | 1.47 | 1.40 | 1.40 | 1.40 | -4.11% | 35,058 |
| Nov 5, 2025 | 1.48 | 1.49 | 1.45 | 1.46 | 1.46 | - | 23,785 |
| Nov 4, 2025 | 1.46 | 1.51 | 1.44 | 1.46 | 1.46 | -2.67% | 15,658 |
| Nov 3, 2025 | 1.55 | 1.55 | 1.47 | 1.50 | 1.50 | -2.60% | 19,091 |
| Oct 31, 2025 | 1.48 | 1.54 | 1.47 | 1.54 | 1.54 | 1.99% | 55,987 |
| Oct 30, 2025 | 1.55 | 1.57 | 1.50 | 1.51 | 1.51 | -3.21% | 35,977 |
| Oct 29, 2025 | 1.60 | 1.69 | 1.49 | 1.56 | 1.56 | -5.45% | 111,772 |
| Oct 28, 2025 | 1.58 | 1.70 | 1.57 | 1.65 | 1.65 | 3.77% | 298,373 |
| Oct 27, 2025 | 1.60 | 1.69 | 1.45 | 1.59 | 1.59 | 1.27% | 5,014,868 |
| Oct 24, 2025 | 1.58 | 1.62 | 1.57 | 1.57 | 1.57 | -0.32% | 15,152 |
| Oct 23, 2025 | 1.60 | 1.63 | 1.57 | 1.58 | 1.58 | -1.56% | 16,063 |
| Oct 22, 2025 | 1.62 | 1.64 | 1.56 | 1.60 | 1.60 | 0.63% | 14,975 |
| Oct 21, 2025 | 1.62 | 1.65 | 1.56 | 1.59 | 1.59 | -1.85% | 15,304 |
| Oct 20, 2025 | 1.61 | 1.72 | 1.57 | 1.62 | 1.62 | 2.21% | 55,873 |
| Oct 17, 2025 | 1.56 | 1.60 | 1.56 | 1.59 | 1.59 | 0.32% | 35,087 |
| Oct 16, 2025 | 1.59 | 1.62 | 1.55 | 1.58 | 1.58 | -1.25% | 30,355 |
| Oct 15, 2025 | 1.62 | 1.62 | 1.58 | 1.60 | 1.60 | -0.62% | 26,877 |
| Oct 14, 2025 | 1.61 | 1.62 | 1.56 | 1.61 | 1.61 | 0.63% | 27,327 |