BioRestorative Therapies, Inc. (BRTX)
NASDAQ: BRTX · Real-Time Price · USD
0.223
-0.010 (-4.21%)
At close: Apr 28, 2026, 4:00 PM EDT
0.227
+0.004 (1.79%)
After-hours: Apr 28, 2026, 7:59 PM EDT
BioRestorative Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -4.21% | 471,829 |
| Apr 27, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.22% | 403,838 |
| Apr 24, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 3.19% | 462,722 |
| Apr 23, 2026 | 0.24 | 0.24 | 0.21 | 0.22 | 0.22 | -2.28% | 1,217,655 |
| Apr 22, 2026 | 0.25 | 0.25 | 0.22 | 0.23 | 0.23 | -4.20% | 1,237,708 |
| Apr 21, 2026 | 0.25 | 0.26 | 0.23 | 0.24 | 0.24 | -7.82% | 2,842,078 |
| Apr 20, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -2.09% | 826,412 |
| Apr 17, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.61% | 1,523,982 |
| Apr 16, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.15% | 1,841,459 |
| Apr 15, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 5.69% | 1,120,748 |
| Apr 14, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -4.24% | 1,357,825 |
| Apr 13, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 6.77% | 1,290,453 |
| Apr 10, 2026 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | 0.25% | 633,006 |
| Apr 9, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -6.54% | 1,053,929 |
| Apr 8, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 2.43% | 1,545,765 |
| Apr 7, 2026 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | -0.12% | 4,628,091 |
| Apr 6, 2026 | 0.26 | 0.27 | 0.24 | 0.25 | 0.25 | -9.71% | 1,733,730 |
| Apr 2, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -2.46% | 784,747 |
| Apr 1, 2026 | 0.27 | 0.29 | 0.26 | 0.29 | 0.29 | 4.74% | 1,326,868 |
| Mar 31, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | 2.80% | 1,310,267 |
| Mar 30, 2026 | 0.28 | 0.29 | 0.25 | 0.26 | 0.26 | -10.94% | 11,450,092 |
| Mar 27, 2026 | 0.30 | 0.31 | 0.28 | 0.30 | 0.30 | 0.41% | 4,342,673 |
| Mar 26, 2026 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -4.52% | 1,578,483 |
| Mar 25, 2026 | 0.29 | 0.32 | 0.29 | 0.31 | 0.31 | 5.77% | 2,246,704 |
| Mar 24, 2026 | 0.30 | 0.31 | 0.29 | 0.29 | 0.29 | -10.34% | 2,489,014 |
| Mar 23, 2026 | 0.28 | 0.33 | 0.27 | 0.33 | 0.33 | 16.79% | 4,596,447 |
| Mar 20, 2026 | 0.26 | 0.29 | 0.25 | 0.28 | 0.28 | 9.25% | 4,846,604 |
| Mar 19, 2026 | 0.24 | 0.26 | 0.22 | 0.26 | 0.26 | 11.93% | 3,252,575 |
| Mar 18, 2026 | 0.25 | 0.26 | 0.23 | 0.23 | 0.23 | -9.24% | 1,818,447 |
| Mar 17, 2026 | 0.29 | 0.29 | 0.25 | 0.25 | 0.25 | -12.40% | 1,557,934 |
| Mar 16, 2026 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | -4.95% | 1,800,103 |
| Mar 13, 2026 | 0.31 | 0.31 | 0.28 | 0.30 | 0.30 | -1.66% | 2,472,180 |
| Mar 12, 2026 | 0.26 | 0.31 | 0.25 | 0.31 | 0.31 | 10.71% | 5,750,625 |
| Mar 11, 2026 | 0.25 | 0.30 | 0.25 | 0.28 | 0.28 | -2.32% | 9,207,354 |
| Mar 10, 2026 | 0.30 | 0.30 | 0.25 | 0.28 | 0.28 | 22.76% | 159,897,122 |
| Mar 9, 2026 | 0.22 | 0.26 | 0.21 | 0.23 | 0.23 | 8.97% | 4,897,432 |
| Mar 6, 2026 | 0.21 | 0.23 | 0.21 | 0.21 | 0.21 | 1.14% | 2,669,253 |
| Mar 5, 2026 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -3.17% | 1,973,791 |
| Mar 4, 2026 | 0.21 | 0.23 | 0.20 | 0.22 | 0.22 | 4.37% | 2,592,223 |
| Mar 3, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -2.57% | 2,649,365 |
| Mar 2, 2026 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | -6.39% | 2,749,416 |
| 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 |