5 DAY PERFORMANCE
-5.16%
1 MONTH PERFORMANCE
-27.44%
3 MONTH PERFORMANCE
-19.21%
6 MONTH PERFORMANCE
-49.42%
YEAR-TO-DATE PERFORMANCE
-38.12%
1 YEAR PERFORMANCE
-50.71%
Bone Biologics Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2025 | $3.63 | $3.49 (-3.86%) | $3.65 | $3.49 | 131.13 K | $11.11 M |
| 07/02/2025 | $3.71 | $3.62 (-2.43%) | $3.94 | $3.62 | 210.27 K | $11.52 M |
| 07/01/2025 | $3.91 | $3.68 (-5.88%) | $4.00 | $3.35 | 446.70 K | $11.71 M |
| 06/30/2025 | $3.89 | $4.03 (3.6%) | $4.10 | $3.56 | 847.60 K | $12.83 M |
| 06/27/2025 | $6.09 | $4.58 (-24.79%) | $6.19 | $4.51 | 26.62 M | $14.58 M |
| 06/26/2025 | $4.21 | $4.16 (-1.19%) | $4.55 | $4.00 | 267.50 K | $13.24 M |
| 06/25/2025 | $5.30 | $4.19 (-20.94%) | $5.30 | $4.07 | 78.48 K | $13.34 M |
| 06/24/2025 | $6.18 | $5.55 (-10.19%) | $6.20 | $5.51 | 21.61 K | $17.67 M |
| 06/23/2025 | $5.83 | $6.20 (6.35%) | $6.75 | $5.75 | 182.30 K | $19.74 M |
| 06/20/2025 | $5.23 | $5.91 (13%) | $5.98 | $5.23 | 83.40 K | $18.81 M |
| 06/18/2025 | $5.06 | $5.30 (4.74%) | $5.45 | $5.05 | 21.82 K | $16.87 M |
| 06/17/2025 | $4.95 | $5.08 (2.63%) | $5.30 | $4.86 | 70.63 K | $16.17 M |
| 06/16/2025 | $5.00 | $4.94 (-1.2%) | $5.00 | $4.77 | 9.30 K | $15.72 M |
| 06/13/2025 | $5.27 | $4.77 (-9.49%) | $5.33 | $4.70 | 36.94 K | $15.18 M |
| 06/12/2025 | $4.86 | $5.28 (8.64%) | $5.48 | $4.85 | 34.30 K | $16.81 M |
| 06/11/2025 | $5.41 | $4.91 (-9.24%) | $5.48 | $4.85 | 59.46 K | $15.63 M |
| 06/10/2025 | $4.50 | $5.57 (23.78%) | $5.78 | $4.34 | 181.14 K | $17.73 M |
| 06/09/2025 | $4.81 | $4.52 (-6.03%) | $4.89 | $4.38 | 39.20 K | $14.39 M |
| 06/06/2025 | $4.46 | $4.81 (7.85%) | $5.04 | $4.46 | 57.26 K | $15.31 M |
| 06/05/2025 | $4.80 | $4.85 (1.04%) | $5.04 | $4.74 | 2.57 K | $15.44 M |
| 06/04/2025 | $4.80 | $4.97 (3.54%) | $5.18 | $4.80 | 6.82 K | $15.82 M |
| 06/03/2025 | $4.77 | $4.80 (0.63%) | $4.92 | $4.77 | 4.18 K | $15.28 M |
| 06/02/2025 | $5.81 | $4.92 (-15.32%) | $5.81 | $4.80 | 26.87 K | $15.66 M |
| 05/30/2025 | $4.98 | $5.28 (6.02%) | $6.00 | $4.98 | 39.81 K | $16.81 M |
| 05/29/2025 | $4.92 | $5.10 (3.66%) | $5.10 | $4.80 | 16.02 K | $16.23 M |
| 05/28/2025 | $5.10 | $5.01 (-1.76%) | $5.25 | $4.80 | 13.34 K | $15.95 M |
| 05/27/2025 | $4.80 | $5.04 (5%) | $5.31 | $4.80 | 19.43 K | $16.04 M |
| 05/23/2025 | $4.90 | $4.92 (0.41%) | $5.04 | $4.80 | 8.21 K | $15.66 M |
| 05/22/2025 | $5.50 | $5.04 (-8.36%) | $5.50 | $4.98 | 21.84 K | $16.04 M |
| 05/21/2025 | $5.34 | $5.47 (2.43%) | $5.99 | $5.28 | 49.57 K | $17.41 M |
| 05/20/2025 | $4.66 | $5.28 (13.3%) | $6.60 | $4.33 | 815.82 K | $16.81 M |
| 05/19/2025 | $4.33 | $4.46 (3%) | $4.52 | $4.20 | 5.65 K | $14.20 M |
| 05/16/2025 | $4.61 | $4.33 (-6.07%) | $4.61 | $4.13 | 10.82 K | $13.78 M |
| 05/15/2025 | $4.62 | $4.38 (-5.19%) | $4.62 | $4.08 | 5.47 K | $13.94 M |
| 05/14/2025 | $4.62 | $4.44 (-3.9%) | $4.62 | $3.90 | 23.97 K | $14.13 M |
| 05/13/2025 | $4.26 | $4.65 (9.15%) | $4.87 | $4.21 | 22.45 K | $14.80 M |
| 05/12/2025 | $4.50 | $4.38 (-2.67%) | $4.50 | $4.20 | 5.10 K | $13.94 M |
| 05/09/2025 | $4.14 | $4.50 (8.7%) | $4.59 | $4.11 | 28.26 K | $14.32 M |
| 05/08/2025 | $4.02 | $4.14 (2.99%) | $4.21 | $3.90 | 6.99 K | $13.18 M |
| 05/07/2025 | $4.04 | $4.00 (-0.99%) | $4.08 | $3.96 | 3.64 K | $12.73 M |
| 05/06/2025 | $4.16 | $4.02 (-3.37%) | $4.26 | $3.78 | 3.99 K | $12.80 M |
| 05/05/2025 | $4.11 | $4.19 (1.95%) | $4.32 | $4.09 | 3.98 K | $13.34 M |
| 05/02/2025 | $4.20 | $4.34 (3.33%) | $4.38 | $4.14 | 6.38 K | $13.82 M |
| 05/01/2025 | $4.09 | $4.20 (2.69%) | $4.20 | $4.05 | 2.33 K | $13.37 M |
| 04/30/2025 | $4.04 | $4.04 (0%) | $4.15 | $3.93 | 1.77 K | $12.86 M |
| 04/29/2025 | $3.97 | $4.19 (5.54%) | $4.20 | $3.97 | 1.01 K | $13.34 M |
| 04/28/2025 | $4.08 | $3.96 (-2.94%) | $4.08 | $3.90 | 1.58 K | $12.61 M |
| 04/25/2025 | $4.10 | $4.08 (-0.49%) | $4.32 | $4.08 | 3.32 K | $12.99 M |
| 04/24/2025 | $4.43 | $4.10 (-7.45%) | $4.43 | $4.05 | 1.14 K | $13.05 M |
| 04/23/2025 | $4.23 | $4.09 (-3.31%) | $4.30 | $3.42 | 4.96 K | $13.02 M |
| 04/22/2025 | $4.08 | $4.23 (3.68%) | $4.30 | $4.08 | 1.89 K | $13.46 M |
| 04/21/2025 | $4.08 | $4.14 (1.47%) | $4.22 | $4.08 | 3.62 K | $13.18 M |
| 04/17/2025 | $4.18 | $4.08 (-2.39%) | $4.18 | $3.96 | 5.02 K | $12.99 M |
| 04/16/2025 | $4.25 | $4.02 (-5.41%) | $4.25 | $3.99 | 3.50 K | $12.80 M |
| 04/15/2025 | $4.20 | $4.32 (2.86%) | $4.50 | $4.02 | 5.02 K | $13.75 M |
| 04/14/2025 | $4.31 | $4.20 (-2.55%) | $4.43 | $4.07 | 6.25 K | $13.37 M |
| 04/11/2025 | $4.08 | $4.44 (8.82%) | $4.68 | $4.08 | 17.52 K | $14.13 M |
| 04/10/2025 | $4.09 | $4.12 (0.73%) | $4.32 | $4.08 | 4.66 K | $13.11 M |
| 04/09/2025 | $4.03 | $4.01 (-0.5%) | $4.14 | $3.90 | 3.77 K | $12.76 M |
| 04/08/2025 | $4.26 | $4.14 (-2.82%) | $4.45 | $4.08 | 3.92 K | $13.18 M |
| 04/07/2025 | $4.19 | $4.44 (5.97%) | $4.44 | $3.84 | 10.05 K | $14.13 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
