5 DAY PERFORMANCE
-0.01%
1 MONTH PERFORMANCE
-18.56%
3 MONTH PERFORMANCE
-38.74%
6 MONTH PERFORMANCE
-47.69%
YEAR-TO-DATE PERFORMANCE
-27.68%
1 YEAR PERFORMANCE
-59.52%
Bone Biologics Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $0.68 | $0.68 (-0.07%) | $0.69 | $0.68 | 12,877 | $1.03 M |
| 04/30/2025 | $0.67 | $0.67 (-0.16%) | $0.69 | $0.66 | 10,487 | $1.02 M |
| 04/29/2025 | $0.66 | $0.70 (5.6%) | $0.70 | $0.66 | 6,029 | $1.06 M |
| 04/28/2025 | $0.68 | $0.66 (-2.94%) | $0.68 | $0.65 | 9,500 | $1.00 M |
| 04/25/2025 | $0.68 | $0.68 (-0.4%) | $0.72 | $0.68 | 19,900 | $1.03 M |
| 04/24/2025 | $0.74 | $0.68 (-7.49%) | $0.74 | $0.67 | 6,811 | $1.04 M |
| 04/23/2025 | $0.71 | $0.68 (-3.22%) | $0.72 | $0.57 | 29,734 | $1.04 M |
| 04/22/2025 | $0.68 | $0.71 (3.66%) | $0.72 | $0.68 | 11,333 | $1.07 M |
| 04/21/2025 | $0.68 | $0.69 (1.47%) | $0.70 | $0.68 | 21,739 | $1.05 M |
| 04/17/2025 | $0.70 | $0.68 (-2.34%) | $0.70 | $0.66 | 30,123 | $1.03 M |
| 04/16/2025 | $0.71 | $0.67 (-5.47%) | $0.71 | $0.66 | 21,000 | $1.02 M |
| 04/15/2025 | $0.70 | $0.72 (2.86%) | $0.75 | $0.67 | 30,106 | $1.09 M |
| 04/14/2025 | $0.72 | $0.70 (-2.44%) | $0.74 | $0.68 | 37,500 | $1.06 M |
| 04/11/2025 | $0.68 | $0.74 (8.76%) | $0.78 | $0.68 | 105,100 | $1.12 M |
| 04/10/2025 | $0.68 | $0.69 (0.76%) | $0.72 | $0.68 | 27,949 | $1.04 M |
| 04/09/2025 | $0.67 | $0.67 (-0.43%) | $0.69 | $0.65 | 22,600 | $1.01 M |
| 04/08/2025 | $0.71 | $0.69 (-2.82%) | $0.74 | $0.68 | 23,500 | $1.05 M |
| 04/07/2025 | $0.70 | $0.74 (5.88%) | $0.74 | $0.64 | 60,326 | $1.12 M |
| 04/04/2025 | $0.83 | $0.72 (-13.69%) | $0.83 | $0.70 | 113,511 | $1.09 M |
| 04/03/2025 | $0.83 | $0.86 (3.49%) | $0.87 | $0.80 | 300,900 | $1.30 M |
| 04/02/2025 | $0.83 | $0.84 (1.67%) | $0.87 | $0.83 | 28,828 | $1.28 M |
| 04/01/2025 | $0.82 | $0.84 (1.83%) | $0.87 | $0.81 | 99,280 | $1.27 M |
| 03/31/2025 | $0.82 | $0.80 (-2.32%) | $0.83 | $0.79 | 21,041 | $1.21 M |
| 03/28/2025 | $0.82 | $0.82 (0%) | $0.87 | $0.82 | 24,310 | $1.24 M |
| 03/27/2025 | $0.85 | $0.84 (-0.57%) | $0.86 | $0.82 | 32,700 | $1.28 M |
| 03/26/2025 | $0.85 | $0.85 (-0.75%) | $0.87 | $0.83 | 20,422 | $1.28 M |
| 03/25/2025 | $0.83 | $0.86 (3.59%) | $0.86 | $0.82 | 37,700 | $1.30 M |
| 03/24/2025 | $0.88 | $0.85 (-3.41%) | $0.88 | $0.84 | 59,100 | $1.29 M |
| 03/21/2025 | $0.84 | $0.88 (4.76%) | $0.90 | $0.83 | 115,706 | $1.34 M |
| 03/20/2025 | $0.82 | $0.82 (0.24%) | $0.87 | $0.82 | 70,607 | $1.25 M |
| 03/19/2025 | $0.82 | $0.82 (0.45%) | $0.84 | $0.81 | 15,206 | $1.24 M |
| 03/18/2025 | $0.83 | $0.85 (2.6%) | $0.87 | $0.83 | 18,900 | $1.29 M |
| 03/17/2025 | $0.87 | $0.83 (-4.86%) | $0.87 | $0.82 | 16,300 | $1.26 M |
| 03/14/2025 | $0.82 | $0.83 (1.83%) | $0.87 | $0.81 | 14,325 | $1.26 M |
| 03/13/2025 | $0.84 | $0.83 (-1.51%) | $0.84 | $0.80 | 18,147 | $1.26 M |
| 03/12/2025 | $0.83 | $0.85 (2%) | $0.86 | $0.81 | 11,686 | $1.28 M |
| 03/11/2025 | $0.82 | $0.84 (1.71%) | $0.85 | $0.80 | 22,302 | $1.27 M |
| 03/10/2025 | $0.84 | $0.82 (-2.62%) | $0.87 | $0.79 | 24,012 | $1.24 M |
| 03/07/2025 | $0.86 | $0.84 (-2.78%) | $0.86 | $0.81 | 29,332 | $1.27 M |
| 03/06/2025 | $0.84 | $0.84 (-0.45%) | $0.90 | $0.79 | 57,204 | $1.27 M |
| 03/05/2025 | $0.78 | $0.87 (11.54%) | $0.87 | $0.77 | 84,400 | $1.32 M |
| 03/04/2025 | $0.80 | $0.79 (-0.9%) | $0.80 | $0.71 | 119,914 | $1.20 M |
| 03/03/2025 | $0.87 | $0.82 (-6.05%) | $0.90 | $0.82 | 92,208 | $1.25 M |
| 02/28/2025 | $0.89 | $0.89 (-0.15%) | $0.92 | $0.86 | 74,103 | $1.35 M |
| 02/27/2025 | $0.93 | $0.89 (-4.3%) | $1.00 | $0.87 | 797,323 | $1.35 M |
| 02/26/2025 | $0.94 | $0.94 (0.6%) | $0.98 | $0.94 | 1.15 M | $1.43 M |
| 02/25/2025 | $0.97 | $0.93 (-4.08%) | $0.98 | $0.92 | 110,527 | $1.41 M |
| 02/24/2025 | $1.01 | $0.97 (-3.96%) | $1.02 | $0.96 | 127,319 | $1.47 M |
| 02/21/2025 | $1.02 | $1.01 (-0.98%) | $1.04 | $1.00 | 98,507 | $1.77 M |
| 02/20/2025 | $1.05 | $1.02 (-2.86%) | $1.05 | $1.00 | 158,700 | $1.79 M |
| 02/19/2025 | $1.02 | $1.06 (3.92%) | $1.25 | $1.00 | 1.12 M | $1.86 M |
| 02/18/2025 | $1.03 | $1.02 (-0.97%) | $1.04 | $1.01 | 47,200 | $1.79 M |
| 02/14/2025 | $1.04 | $1.04 (0%) | $1.07 | $1.01 | 115,300 | $1.82 M |
| 02/13/2025 | $1.05 | $1.03 (-1.9%) | $1.07 | $0.99 | 112,086 | $1.81 M |
| 02/12/2025 | $1.05 | $1.07 (1.9%) | $1.08 | $1.03 | 121,700 | $1.88 M |
| 02/11/2025 | $1.04 | $1.04 (0%) | $1.08 | $1.00 | 85,347 | $1.82 M |
| 02/10/2025 | $1.10 | $1.03 (-6.36%) | $1.12 | $0.99 | 247,200 | $1.81 M |
| 02/07/2025 | $1.15 | $1.13 (-1.74%) | $1.17 | $1.11 | 105,629 | $1.98 M |
| 02/06/2025 | $1.15 | $1.16 (0.87%) | $1.22 | $1.11 | 176,000 | $2.03 M |
| 02/05/2025 | $1.19 | $1.17 (-1.68%) | $1.19 | $1.13 | 82,639 | $2.05 M |
| 02/04/2025 | $1.26 | $1.20 (-4.76%) | $1.26 | $1.12 | 205,500 | $2.10 M |
| 02/03/2025 | $1.07 | $1.27 (18.69%) | $1.29 | $1.03 | 747,141 | $2.23 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.
