OTC Markets OTCID
USD
Regen BioPharma, Inc. (RGBPP)
0.0015
+0.0005
(+50.00%)
At close: 11:45:56 AM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
0.0015
0.0015
0.0015
0.0015
0.0015
226,750
Oct 30, 2026
0.0016
0.0016
0.0008
0.0012
0.0012
9,600,940
Oct 29, 2026
0.0015
0.0020
0.0015
0.0019
0.0019
643,540
Oct 28, 2026
0.0011
0.0016
0.0011
0.0016
0.0016
163,045
Oct 27, 2026
0.0011
0.0011
0.0009
0.0011
0.0011
10,932
Oct 26, 2026
0.0011
0.0011
0.0008
0.0009
0.0009
977,437
Oct 23, 2026
0.0011
0.0023
0.0011
0.0017
0.0017
49,276
Oct 22, 2026
0.0023
0.0023
0.0019
0.0019
0.0019
2,327
Oct 21, 2026
0.0017
0.0017
0.0017
0.0017
0.0017
-
Oct 20, 2026
0.0016
0.0017
0.0013
0.0017
0.0017
624
Oct 19, 2026
0.0010
0.0010
0.0010
0.0010
0.0010
-
Oct 16, 2026
0.0010
0.0010
0.0010
0.0010
0.0010
6,833
Oct 15, 2026
0.0009
0.0017
0.0009
0.0009
0.0009
38,432
Oct 14, 2026
0.0010
0.0010
0.0010
0.0010
0.0010
240
Oct 13, 2026
0.0015
0.0015
0.0012
0.0012
0.0012
376,688
Oct 12, 2026
0.0029
0.0029
0.0029
0.0029
0.0029
-
Oct 9, 2026
0.0025
0.0039
0.0015
0.0029
0.0029
4,048
Oct 8, 2026
0.0025
0.0039
0.0014
0.0015
0.0015
87,007
Oct 7, 2026
0.0025
0.0025
0.0014
0.0019
0.0019
69,233
Oct 6, 2026
0.0019
0.0022
0.0016
0.0016
0.0016
230,889
Oct 5, 2026
0.0014
0.0014
0.0014
0.0014
0.0014
409
Oct 2, 2026
0.0015
0.0015
0.0015
0.0015
0.0015
-
Oct 1, 2026
0.0013
0.0023
0.0013
0.0015
0.0015
3,877,263
Sep 30, 2026
0.0022
0.0033
0.0016
0.0019
0.0019
520,086
Sep 29, 2026
0.0026
0.0026
0.0019
0.0019
0.0019
10,814
Sep 28, 2026
0.0027
0.0029
0.0019
0.0020
0.0020
537,905
Sep 25, 2026
0.0028
0.0029
0.0027
0.0029
0.0029
29,312
Sep 24, 2026
0.0020
0.0030
0.0020
0.0029
0.0029
191,501
Sep 23, 2026
0.0022
0.0023
0.0020
0.0022
0.0022
50,161
Sep 22, 2026
0.0024
0.0024
0.0024
0.0024
0.0024
50,000
Sep 21, 2026
0.0020
0.0024
0.0020
0.0020
0.0020
15,647
Sep 18, 2026
0.0020
0.0020
0.0020
0.0020
0.0020
-
Sep 17, 2026
0.0025
0.0025
0.0020
0.0020
0.0020
1,529
Sep 16, 2026
0.0029
0.0029
0.0019
0.0019
0.0019
856
Sep 15, 2026
0.0029
0.0029
0.0019
0.0024
0.0024
46,320
Sep 14, 2026
0.0020
0.0020
0.0016
0.0020
0.0020
280,859
Sep 11, 2026
0.0024
0.0024
0.0011
0.0019
0.0019
1,282,267
Sep 10, 2026
0.0026
0.0032
0.0024
0.0024
0.0024
100,195
Sep 9, 2026
0.0028
0.0028
0.0023
0.0025
0.0025
587,482
Sep 8, 2026
0.0031
0.0032
0.0020
0.0025
0.0025
794,472
Sep 4, 2026
0.0021
0.0025
0.0021
0.0025
0.0025
194,143
Sep 3, 2026
0.0040
0.0040
0.0027
0.0027
0.0027
1,457
Sep 2, 2026
0.0032
0.0036
0.0032
0.0036
0.0036
9,762
Sep 1, 2026
0.0034
0.0034
0.0031
0.0031
0.0031
922,369
Aug 31, 2026
0.0029
0.0032
0.0029
0.0029
0.0029
366,767
Aug 28, 2026
0.0029
0.0029
0.0023
0.0023
0.0023
1,947,084
Aug 27, 2026
0.0038
0.0038
0.0029
0.0029
0.0029
2,513
Aug 26, 2026
0.0029
0.0029
0.0029
0.0029
0.0029
396
Aug 25, 2026
0.0037
0.0037
0.0029
0.0029
0.0029
544
Aug 24, 2026
0.0034
0.0044
0.0034
0.0044
0.0044
5,393
Aug 21, 2026
0.0029
0.0046
0.0029
0.0037
0.0037
10,558
Aug 20, 2026
0.0045
0.0052
0.0030
0.0030
0.0030
1,385,796
Aug 19, 2026
0.0030
0.0031
0.0030
0.0031
0.0031
4,269
Aug 18, 2026
0.0037
0.0041
0.0030
0.0041
0.0041
4,411
Aug 17, 2026
0.0029
0.0042
0.0029
0.0042
0.0042
2,168
Aug 14, 2026
0.0044
0.0049
0.0029
0.0029
0.0029
141,806
Aug 13, 2026
0.0043
0.0044
0.0032
0.0032
0.0032
1,619
Aug 12, 2026
0.0034
0.0042
0.0027
0.0042
0.0042
782,484
Aug 11, 2026
0.0025
0.0036
0.0025
0.0036
0.0036
1,642
Aug 10, 2026
0.0032
0.0035
0.0032
0.0034
0.0034
374,286
Aug 7, 2026
0.0043
0.0043
0.0032
0.0032
0.0032
221,553
Aug 6, 2026
0.0032
0.0043
0.0032
0.0038
0.0038
111,399
Aug 5, 2026
0.0032
0.0032
0.0024
0.0032
0.0032
1,031,631
Aug 4, 2026
0.0025
0.0044
0.0025
0.0032
0.0032
36,017
Aug 3, 2026
0.0045
0.0045
0.0035
0.0035
0.0035
152,556
Jul 31, 2026
0.0053
0.0053
0.0053
0.0053
0.0053
-
Jul 30, 2026
0.0045
0.0053
0.0045
0.0053
0.0053
400,082
Jul 29, 2026
0.0038
0.0041
0.0038
0.0041
0.0041
8,306
Jul 28, 2026
0.0041
0.0041
0.0041
0.0041
0.0041
-
Jul 27, 2026
0.0045
0.0045
0.0041
0.0041
0.0041
29,000
Jul 24, 2026
0.0035
0.0045
0.0035
0.0045
0.0045
149,872
Jul 23, 2026
0.0044
0.0045
0.0040
0.0045
0.0045
11,621
Jul 22, 2026
0.0044
0.0044
0.0035
0.0035
0.0035
22,063
Jul 21, 2026
0.0025
0.0053
0.0025
0.0042
0.0042
51,778
Jul 20, 2026
0.0030
0.0041
0.0030
0.0030
0.0030
422,652
Jul 17, 2026
0.0031
0.0031
0.0022
0.0022
0.0022
571
Jul 16, 2026
0.0040
0.0040
0.0040
0.0040
0.0040
276
Jul 15, 2026
0.0021
0.0050
0.0021
0.0030
0.0030
91,468
Jul 14, 2026
0.0060
0.0060
0.0029
0.0045
0.0045
1,079,518
Jul 13, 2026
0.0060
0.0060
0.0060
0.0060
0.0060
30,017
Jul 10, 2026
0.0027
0.0049
0.0027
0.0049
0.0049
43,657
Jul 9, 2026
0.0026
0.0060
0.0026
0.0027
0.0027
257,665
Jul 8, 2026
0.0032
0.0032
0.0032
0.0032
0.0032
3,649
Jul 7, 2026
0.0025
0.0060
0.0025
0.0026
0.0026
17,453
Jul 6, 2026
0.0018
0.0060
0.0018
0.0019
0.0019
7,905
Jul 2, 2026
0.0050
0.0050
0.0050
0.0050
0.0050
-
Jul 1, 2026
0.0016
0.0050
0.0016
0.0050
0.0050
51,365
Jun 30, 2026
0.0033
0.0063
0.0016
0.0062
0.0062
286,534
Jun 29, 2026
0.0048
0.0048
0.0048
0.0048
0.0048
-
Jun 26, 2026
0.0033
0.0048
0.0033
0.0048
0.0048
3,976
Jun 25, 2026
0.0033
0.0063
0.0033
0.0042
0.0042
6,794
Jun 24, 2026
0.0035
0.0063
0.0035
0.0063
0.0063
78,281
Jun 23, 2026
0.0042
0.0063
0.0033
0.0043
0.0043
5,498
Jun 22, 2026
0.0033
0.0063
0.0033
0.0049
0.0049
4,057
Jun 18, 2026
0.0033
0.0049
0.0033
0.0042
0.0042
2,447
Jun 17, 2026
0.0032
0.0063
0.0032
0.0032
0.0032
14,396
Jun 16, 2026
0.0036
0.0049
0.0029
0.0032
0.0032
199,496
Jun 15, 2026
0.0056
0.0056
0.0035
0.0041
0.0041
82,311
Jun 12, 2026
0.0029
0.0067
0.0029
0.0067
0.0067
116,321
Jun 11, 2026
0.0038
0.0055
0.0020
0.0055
0.0055
103,256
Jun 10, 2026
0.0027
0.0052
0.0027
0.0052
0.0052
221,175
Jun 9, 2026
0.0030
0.0030
0.0030
0.0030
0.0030
23,653
Jun 8, 2026
0.0028
0.0029
0.0018
0.0029
0.0029
121,148
Jun 5, 2026
0.0044
0.0044
0.0016
0.0030
0.0030
341,675
Jun 4, 2026
0.0030
0.0030
0.0019
0.0029
0.0029
1,283,375
Jun 3, 2026
0.0030
0.0037
0.0030
0.0031
0.0031
11,946
Jun 2, 2026
0.0030
0.0044
0.0030
0.0032
0.0032
112,025
Jun 1, 2026
0.0033
0.0045
0.0030
0.0030
0.0030
407,860
May 29, 2026
0.0033
0.0037
0.0033
0.0037
0.0037
1,152
May 28, 2026
0.0037
0.0037
0.0033
0.0033
0.0033
12,040
May 27, 2026
0.0033
0.0037
0.0033
0.0036
0.0036
13,718
May 26, 2026
0.0039
0.0045
0.0033
0.0033
0.0033
2,960
May 22, 2026
0.0039
0.0039
0.0035
0.0035
0.0035
105,340
May 21, 2026
0.0042
0.0042
0.0035
0.0042
0.0042
2,328
May 20, 2026
0.0031
0.0049
0.0031
0.0039
0.0039
75,805
May 19, 2026
0.0031
0.0069
0.0031
0.0050
0.0050
90,401
May 18, 2026
0.0070
0.0070
0.0034
0.0039
0.0039
125,398
May 15, 2026
0.0035
0.0060
0.0035
0.0060
0.0060
13,113
May 14, 2026
0.0035
0.0060
0.0035
0.0050
0.0050
53,008
May 13, 2026
0.0065
0.0071
0.0035
0.0035
0.0035
343,205
May 12, 2026
0.0050
0.0050
0.0050
0.0050
0.0050
-
May 11, 2026
0.0050
0.0050
0.0036
0.0050
0.0050
9,749
May 8, 2026
0.0050
0.0052
0.0036
0.0036
0.0036
131,779
May 7, 2026
0.0044
0.0046
0.0035
0.0046
0.0046
17,971
May 6, 2026
0.0066
0.0066
0.0035
0.0063
0.0063
26,902
May 5, 2026
0.0050
0.0050
0.0043
0.0043
0.0043
149,699
May 4, 2026
0.0068
0.0068
0.0052
0.0058
0.0058
18,418
May 1, 2026
0.0045
0.0045
0.0035
0.0045
0.0045
30,083
Apr 30, 2026
0.0030
0.0069
0.0030
0.0035
0.0035
105,904
Apr 29, 2026
0.0044
0.0044
0.0032
0.0032
0.0032
246,448
Apr 28, 2026
0.0044
0.0044
0.0033
0.0033
0.0033
21,395
Apr 27, 2026
0.0071
0.0071
0.0033
0.0033
0.0033
4,369
Apr 24, 2026
0.0032
0.0051
0.0032
0.0051
0.0051
2,741
Apr 23, 2026
0.0050
0.0050
0.0050
0.0050
0.0050
32,468
Apr 22, 2026
0.0044
0.0061
0.0044
0.0050
0.0050
258,771
Apr 21, 2026
0.0055
0.0071
0.0041
0.0041
0.0041
117,111
Apr 20, 2026
0.0031
0.0072
0.0031
0.0031
0.0031
276,270
Apr 17, 2026
0.0045
0.0045
0.0045
0.0045
0.0045
947
Apr 16, 2026
0.0050
0.0050
0.0030
0.0042
0.0042
20,782
Apr 15, 2026
0.0044
0.0045
0.0041
0.0041
0.0041
21,098
Apr 14, 2026
0.0050
0.0050
0.0041
0.0041
0.0041
106,931
Apr 13, 2026
0.0050
0.0050
0.0041
0.0041
0.0041
1,310
Apr 10, 2026
0.0050
0.0060
0.0040
0.0050
0.0050
244,874
Apr 9, 2026
0.0035
0.0050
0.0033
0.0040
0.0040
71,035
Apr 8, 2026
0.0027
0.0035
0.0019
0.0035
0.0035
55,741
Apr 7, 2026
0.0035
0.0035
0.0030
0.0030
0.0030
136,200
Apr 6, 2026
0.0027
0.0035
0.0023
0.0035
0.0035
238,349
Apr 2, 2026
0.0024
0.0028
0.0020
0.0024
0.0024
960,985
Apr 1, 2026
0.0016
0.0028
0.0016
0.0020
0.0020
123,800
Mar 31, 2026
0.0020
0.0022
0.0016
0.0022
0.0022
5,224
Mar 30, 2026
0.0016
0.0022
0.0016
0.0022
0.0022
4,642
Mar 27, 2026
0.0016
0.0016
0.0016
0.0016
0.0016
418
Mar 26, 2026
0.0016
0.0016
0.0016
0.0016
0.0016
1,128
Mar 25, 2026
0.0033
0.0033
0.0017
0.0032
0.0032
518,835
Mar 24, 2026
0.0024
0.0034
0.0024
0.0034
0.0034
20,234
Mar 23, 2026
0.0015
0.0024
0.0015
0.0021
0.0021
2,336
Mar 20, 2026
0.0020
0.0036
0.0013
0.0026
0.0026
322,525
Mar 19, 2026
0.0020
0.0020
0.0020
0.0020
0.0020
20,017
Mar 18, 2026
0.0013
0.0022
0.0013
0.0022
0.0022
25,244
Mar 17, 2026
0.0024
0.0024
0.0016
0.0016
0.0016
225,076
Mar 16, 2026
0.0015
0.0027
0.0015
0.0027
0.0027
220,009
Mar 13, 2026
0.0015
0.0019
0.0013
0.0013
0.0013
232,358
Mar 12, 2026
0.0013
0.0013
0.0013
0.0013
0.0013
12,271
Mar 11, 2026
0.0016
0.0016
0.0016
0.0016
0.0016
236
Mar 10, 2026
0.0020
0.0020
0.0013
0.0013
0.0013
13,148
Mar 9, 2026
0.0013
0.0022
0.0011
0.0013
0.0013
6,840,588
Mar 6, 2026
0.0020
0.0020
0.0013
0.0015
0.0015
1,982,749
Mar 5, 2026
0.0018
0.0027
0.0017
0.0020
0.0020
17,411
Mar 4, 2026
0.0017
0.0020
0.0017
0.0018
0.0018
621,985
Mar 3, 2026
0.0017
0.0020
0.0017
0.0020
0.0020
1,741,816
Mar 2, 2026
0.0035
0.0035
0.0015
0.0020
0.0020
2,503,967
Feb 27, 2026
0.0020
0.0036
0.0020
0.0036
0.0036
5,072
Feb 26, 2026
0.0025
0.0030
0.0020
0.0020
0.0020
140,979
Feb 25, 2026
0.0019
0.0029
0.0019
0.0019
0.0019
28,305
Feb 24, 2026
0.0040
0.0040
0.0016
0.0026
0.0026
91,256
Feb 23, 2026
0.0033
0.0033
0.0017
0.0026
0.0026
148,537
Feb 20, 2026
0.0027
0.0028
0.0023
0.0028
0.0028
262,512
Feb 19, 2026
0.0023
0.0040
0.0023
0.0027
0.0027
1,368,087
Feb 18, 2026
0.0040
0.0044
0.0024
0.0033
0.0033
1,778,607
Feb 17, 2026
0.0026
0.0037
0.0013
0.0037
0.0037
1,181,259
Feb 13, 2026
0.0029
0.0035
0.0022
0.0022
0.0022
486,533
Feb 12, 2026
0.0040
0.0045
0.0019
0.0029
0.0029
727,692
Feb 11, 2026
0.0056
0.0060
0.0015
0.0038
0.0038
825,489
Feb 10, 2026
2:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Feb 10, 2026
0.0138
0.0151
0.0056
0.0070
0.0070
1,272,338
Feb 9, 2026
0.0076
0.0137
0.0076
0.0137
0.0137
24,836
Feb 6, 2026
0.0126
0.0126
0.0126
0.0126
0.0126
24,182
Feb 5, 2026
0.0076
0.0126
0.0076
0.0126
0.0126
1,770
Feb 4, 2026
0.0137
0.0137
0.0137
0.0137
0.0137
-
Feb 3, 2026
0.0079
0.0137
0.0076
0.0137
0.0137
26,106
Feb 2, 2026
0.0060
0.0060
0.0060
0.0060
0.0060
2,232
Jan 30, 2026
0.0097
0.0137
0.0050
0.0060
0.0060
184,020
Jan 29, 2026
0.0123
0.0139
0.0123
0.0139
0.0139
53,176
Jan 28, 2026
0.0097
0.0097
0.0097
0.0097
0.0097
1,412
Jan 27, 2026
0.0075
0.0144
0.0075
0.0097
0.0097
36,364
Jan 26, 2026
0.0085
0.0140
0.0075
0.0140
0.0140
27,346
Jan 23, 2026
0.0075
0.0150
0.0075
0.0075
0.0075
106,706
Jan 22, 2026
0.0138
0.0138
0.0076
0.0076
0.0076
79,168
Jan 21, 2026
0.0125
0.0216
0.0100
0.0212
0.0212
19,502
Jan 20, 2026
0.0162
0.0300
0.0080
0.0100
0.0100
443,230
Jan 16, 2026
0.0231
0.0231
0.0231
0.0231
0.0231
522
Jan 15, 2026
0.0196
0.0196
0.0196
0.0196
0.0196
832
Jan 14, 2026
0.0161
0.0161
0.0161
0.0161
0.0161
-
Jan 13, 2026
0.0161
0.0161
0.0161
0.0161
0.0161
5,344
Jan 12, 2026
0.0300
0.0300
0.0160
0.0300
0.0300
10,492
Jan 9, 2026
0.0175
0.0294
0.0170
0.0195
0.0195
12,274
Jan 8, 2026
0.0296
0.0296
0.0296
0.0296
0.0296
-
Jan 7, 2026
0.0296
0.0296
0.0296
0.0296
0.0296
7,380
Jan 6, 2026
0.0180
0.0181
0.0180
0.0181
0.0181
1,382
Jan 5, 2026
0.0260
0.0260
0.0181
0.0181
0.0181
35,938
Jan 2, 2026
0.0237
0.0237
0.0181
0.0181
0.0181
13,592
Dec 31, 2025
0.0176
0.0275
0.0176
0.0180
0.0180
34,026
Dec 30, 2025
0.0175
0.0273
0.0175
0.0260
0.0260
182,016
Dec 29, 2025
0.0135
0.0380
0.0135
0.0260
0.0260
19,880
Dec 26, 2025
0.0255
0.0325
0.0255
0.0325
0.0325
77,570
Dec 24, 2025
0.0250
0.0305
0.0250
0.0305
0.0305
7,702
Dec 23, 2025
0.0250
0.0375
0.0250
0.0250
0.0250
141,388
Dec 22, 2025
0.0250
0.0450
0.0250
0.0250
0.0250
7,482
Dec 19, 2025
0.0300
0.0300
0.0250
0.0250
0.0250
8,016
Dec 18, 2025
0.0250
0.0450
0.0250
0.0400
0.0400
14,320
Dec 17, 2025
0.0250
0.0301
0.0250
0.0250
0.0250
4,080
Dec 16, 2025
0.0450
0.0450
0.0250
0.0250
0.0250
12,620
Dec 15, 2025
0.0350
0.0375
0.0305
0.0305
0.0305
25,098
Dec 12, 2025
0.0500
0.0500
0.0500
0.0500
0.0500
10,644
Dec 11, 2025
0.0500
0.0549
0.0500
0.0525
0.0525
48,450
Dec 10, 2025
0.0425
0.0500
0.0425
0.0438
0.0438
4,130
Dec 9, 2025
0.0425
0.0438
0.0425
0.0438
0.0438
682
Dec 8, 2025
0.0425
0.0444
0.0425
0.0425
0.0425
7,872
Dec 5, 2025
0.0463
0.0463
0.0463
0.0463
0.0463
700
Dec 4, 2025
0.0425
0.0435
0.0400
0.0400
0.0400
96,144
Dec 3, 2025
0.0450
0.0450
0.0405
0.0405
0.0405
712
Dec 2, 2025
0.0406
0.0549
0.0406
0.0406
0.0406
22,772
Dec 1, 2025
0.0549
0.0549
0.0362
0.0406
0.0406
5,846
Nov 28, 2025
0.0549
0.0549
0.0549
0.0549
0.0549
-
Nov 26, 2025
0.0467
0.0549
0.0400
0.0549
0.0549
9,772
Nov 25, 2025
0.0400
0.0400
0.0400
0.0400
0.0400
630
Nov 24, 2025
0.0425
0.0450
0.0425
0.0450
0.0450
8,186
Nov 21, 2025
0.0425
0.0550
0.0425
0.0550
0.0550
22,112
Nov 20, 2025
0.0675
0.0675
0.0425
0.0425
0.0425
12,798
Nov 19, 2025
0.0425
0.0425
0.0425
0.0425
0.0425
688
Nov 18, 2025
0.0487
0.0487
0.0425
0.0425
0.0425
2,656
Nov 17, 2025
0.0425
0.0464
0.0425
0.0426
0.0426
16,356
Nov 14, 2025
0.0484
0.0600
0.0406
0.0600
0.0600
37,488
Nov 13, 2025
0.0406
0.0600
0.0406
0.0567
0.0567
49,970
Nov 12, 2025
0.0406
0.0675
0.0406
0.0600
0.0600
13,788
Nov 11, 2025
0.0486
0.0486
0.0486
0.0486
0.0486
632
Nov 10, 2025
0.0675
0.0675
0.0406
0.0406
0.0406
6,760
Nov 7, 2025
0.0447
0.0447
0.0405
0.0405
0.0405
2,090
Nov 6, 2025
0.0675
0.0675
0.0413
0.0675
0.0675
45,686
Nov 5, 2025
0.0675
0.0675
0.0675
0.0675
0.0675
10,438
Nov 4, 2025
0.0689
0.0689
0.0456
0.0460
0.0460
3,166
Nov 3, 2025
0.0460
0.0460
0.0460
0.0460
0.0460
7,454
