5 DAY PERFORMANCE
-4.95%
1 MONTH PERFORMANCE
-23.81%
3 MONTH PERFORMANCE
-59.15%
6 MONTH PERFORMANCE
-20.66%
YEAR-TO-DATE PERFORMANCE
-78.76%
1 YEAR PERFORMANCE
-79.35%
Bone Biologics Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $1.00 | $0.96 (-4%) | $1.02 | $0.93 | 129,414 | $1.68 M |
| 12/26/2024 | $0.90 | $0.95 (5.79%) | $0.96 | $0.88 | 210,573 | $1.67 M |
| 12/24/2024 | $0.97 | $0.90 (-7.07%) | $0.97 | $0.88 | 223,100 | $1.58 M |
| 12/23/2024 | $1.01 | $0.99 (-2.16%) | $1.01 | $0.92 | 364,142 | $1.73 M |
| 12/20/2024 | $1.08 | $1.01 (-6.48%) | $1.16 | $1.01 | 799,431 | $1.77 M |
| 12/19/2024 | $1.04 | $1.05 (0.96%) | $1.09 | $1.02 | 399,409 | $1.84 M |
| 12/18/2024 | $1.06 | $1.03 (-2.83%) | $1.09 | $1.03 | 84,700 | $1.81 M |
| 12/17/2024 | $1.09 | $1.05 (-3.67%) | $1.09 | $1.03 | 48,200 | $1.84 M |
| 12/16/2024 | $1.13 | $1.13 (0%) | $1.15 | $1.08 | 37,918 | $1.98 M |
| 12/13/2024 | $1.12 | $1.12 (0%) | $1.16 | $1.09 | 32,293 | $1.96 M |
| 12/12/2024 | $1.22 | $1.14 (-6.56%) | $1.22 | $1.12 | 86,133 | $2.00 M |
| 12/11/2024 | $1.23 | $1.19 (-3.25%) | $1.23 | $1.15 | 31,300 | $2.09 M |
| 12/10/2024 | $1.25 | $1.24 (-0.8%) | $1.25 | $1.17 | 46,100 | $2.17 M |
| 12/09/2024 | $1.24 | $1.27 (2.42%) | $1.29 | $1.18 | 95,931 | $2.23 M |
| 12/06/2024 | $1.22 | $1.23 (0.82%) | $1.26 | $1.15 | 392,202 | $2.16 M |
| 12/05/2024 | $1.18 | $1.16 (-1.69%) | $1.23 | $1.16 | 44,531 | $2.03 M |
| 12/04/2024 | $1.21 | $1.20 (-0.83%) | $1.22 | $1.17 | 68,200 | $2.10 M |
| 12/03/2024 | $1.23 | $1.21 (-1.63%) | $1.25 | $1.19 | 42,679 | $2.12 M |
| 12/02/2024 | $1.25 | $1.22 (-2.4%) | $1.29 | $1.18 | 131,428 | $2.14 M |
| 11/29/2024 | $1.27 | $1.22 (-3.94%) | $1.30 | $1.10 | 99,011 | $2.14 M |
| 11/27/2024 | $1.28 | $1.26 (-1.56%) | $1.29 | $1.22 | 50,294 | $2.21 M |
| 11/26/2024 | $1.32 | $1.30 (-1.52%) | $1.36 | $1.20 | 93,160 | $2.28 M |
| 11/25/2024 | $1.25 | $1.31 (4.8%) | $1.68 | $1.14 | 712,200 | $2.30 M |
| 11/22/2024 | $1.22 | $1.25 (2.46%) | $1.29 | $1.22 | 32,980 | $2.19 M |
| 11/21/2024 | $1.27 | $1.23 (-3.15%) | $1.29 | $1.21 | 35,204 | $2.16 M |
| 11/20/2024 | $1.29 | $1.26 (-2.33%) | $1.32 | $1.25 | 22,177 | $2.21 M |
| 11/19/2024 | $1.19 | $1.32 (10.92%) | $1.38 | $1.19 | 69,100 | $2.31 M |
| 11/18/2024 | $1.19 | $1.19 (0%) | $1.22 | $1.17 | 44,188 | $2.09 M |
| 11/15/2024 | $1.30 | $1.19 (-8.46%) | $1.32 | $1.14 | 129,057 | $2.09 M |
| 11/14/2024 | $1.18 | $1.29 (9.32%) | $1.39 | $1.15 | 244,533 | $2.26 M |
| 11/13/2024 | $1.20 | $1.18 (-1.67%) | $1.21 | $1.14 | 88,014 | $2.07 M |
| 11/12/2024 | $1.27 | $1.20 (-5.51%) | $1.35 | $1.20 | 116,944 | $2.10 M |
| 11/11/2024 | $1.34 | $1.32 (-1.49%) | $1.36 | $1.30 | 72,400 | $2.31 M |
| 11/08/2024 | $1.30 | $1.36 (4.62%) | $1.38 | $1.30 | 135,745 | $2.38 M |
| 11/07/2024 | $1.29 | $1.30 (0.78%) | $1.34 | $1.26 | 34,900 | $2.28 M |
| 11/06/2024 | $1.39 | $1.30 (-6.47%) | $1.40 | $1.25 | 115,400 | $2.28 M |
| 11/05/2024 | $1.34 | $1.39 (3.73%) | $1.41 | $1.31 | 65,100 | $2.44 M |
| 11/04/2024 | $1.30 | $1.29 (-0.77%) | $1.34 | $1.25 | 57,500 | $2.26 M |
| 11/01/2024 | $1.36 | $1.30 (-4.41%) | $1.38 | $1.29 | 78,900 | $2.28 M |
| 10/31/2024 | $1.34 | $1.35 (0.75%) | $1.39 | $1.30 | 104,076 | $2.37 M |
| 10/30/2024 | $1.37 | $1.35 (-1.46%) | $1.42 | $1.31 | 139,100 | $2.37 M |
| 10/29/2024 | $1.66 | $1.39 (-16.27%) | $1.71 | $1.20 | 728,200 | $2.44 M |
| 10/28/2024 | $1.79 | $1.73 (-3.35%) | $1.79 | $1.66 | 88,000 | $3.03 M |
| 10/25/2024 | $1.65 | $1.73 (4.85%) | $1.75 | $1.63 | 79,919 | $3.03 M |
| 10/24/2024 | $1.72 | $1.72 (0%) | $1.78 | $1.65 | 115,650 | $3.02 M |
| 10/23/2024 | $1.84 | $1.71 (-7.07%) | $1.84 | $1.62 | 189,520 | $3.00 M |
| 10/22/2024 | $1.95 | $1.81 (-7.18%) | $1.98 | $1.70 | 419,400 | $3.17 M |
| 10/21/2024 | $2.05 | $1.98 (-3.41%) | $2.21 | $1.86 | 472,404 | $3.47 M |
| 10/18/2024 | $2.03 | $2.02 (-0.49%) | $2.30 | $1.93 | 2.18 M | $3.54 M |
| 10/17/2024 | $1.80 | $1.81 (0.56%) | $1.88 | $1.75 | 181,117 | $3.17 M |
| 10/16/2024 | $1.75 | $1.88 (7.43%) | $2.04 | $1.65 | 1.20 M | $3.30 M |
| 10/15/2024 | $1.57 | $1.48 (-5.73%) | $1.59 | $1.45 | 895,000 | $2.60 M |
| 10/14/2024 | $1.66 | $1.59 (-4.22%) | $1.71 | $1.56 | 112,200 | $2.79 M |
| 10/11/2024 | $1.68 | $1.67 (-0.6%) | $1.73 | $1.64 | 62,700 | $2.93 M |
| 10/10/2024 | $1.78 | $1.68 (-5.62%) | $1.82 | $1.65 | 94,701 | $2.95 M |
| 10/09/2024 | $1.78 | $1.72 (-3.37%) | $1.78 | $1.69 | 100,500 | $3.02 M |
| 10/08/2024 | $1.84 | $1.78 (-3.26%) | $1.90 | $1.74 | 106,534 | $3.12 M |
| 10/07/2024 | $1.73 | $1.87 (8.09%) | $1.91 | $1.72 | 145,080 | $3.28 M |
| 10/04/2024 | $1.73 | $1.72 (-0.58%) | $1.97 | $1.67 | 253,731 | $3.02 M |
| 10/03/2024 | $1.48 | $1.77 (19.59%) | $2.13 | $1.48 | 921,827 | $3.10 M |
| 10/02/2024 | $2.06 | $1.52 (-26.21%) | $2.12 | $1.45 | 519,235 | $2.67 M |
| 10/01/2024 | $2.10 | $2.08 (-0.95%) | $2.24 | $2.03 | 142,900 | $3.65 M |
| 09/30/2024 | $2.35 | $2.13 (-9.36%) | $2.45 | $2.10 | 285,604 | $3.73 M |
| 09/27/2024 | $2.68 | $2.35 (-12.31%) | $2.69 | $2.31 | 369,727 | $4.12 M |