5 DAY PERFORMANCE
+27.63%
1 MONTH PERFORMANCE
+1.57%
3 MONTH PERFORMANCE
-16.02%
6 MONTH PERFORMANCE
-59.67%
YEAR-TO-DATE PERFORMANCE
-65.60%
1 YEAR PERFORMANCE
-73.71%
Bone Biologics Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $1.77 | $1.93 (9.04%) | $1.99 | $1.71 | 87.01 K | $3.46 M |
| 12/04/2025 | $1.73 | $1.77 (2.31%) | $1.77 | $1.70 | 13.46 K | $3.18 M |
| 12/03/2025 | $1.51 | $1.76 (16.56%) | $1.77 | $1.50 | 35.20 K | $3.16 M |
| 12/02/2025 | $1.47 | $1.60 (8.84%) | $1.63 | $1.47 | 24.51 K | $2.87 M |
| 12/01/2025 | $1.53 | $1.52 (-0.65%) | $1.57 | $1.50 | 12.33 K | $2.73 M |
| 11/28/2025 | $1.50 | $1.50 (0%) | $1.57 | $1.48 | 13.62 K | $2.69 M |
| 11/26/2025 | $1.46 | $1.42 (-2.74%) | $1.61 | $1.42 | 74.58 K | $2.55 M |
| 11/25/2025 | $1.34 | $1.41 (5.22%) | $1.47 | $1.34 | 40.38 K | $2.53 M |
| 11/24/2025 | $1.37 | $1.36 (-0.73%) | $1.39 | $1.33 | 37.81 K | $2.44 M |
| 11/21/2025 | $1.52 | $1.33 (-12.5%) | $1.52 | $1.30 | 48.50 K | $2.39 M |
| 11/20/2025 | $1.54 | $1.42 (-7.79%) | $1.58 | $1.32 | 70.05 K | $2.55 M |
| 11/19/2025 | $1.65 | $1.57 (-4.85%) | $1.74 | $1.51 | 64.75 K | $2.82 M |
| 11/18/2025 | $1.63 | $1.63 (0%) | $1.71 | $1.61 | 16.30 K | $2.93 M |
| 11/17/2025 | $1.61 | $1.63 (1.24%) | $1.76 | $1.60 | 79.60 K | $2.93 M |
| 11/14/2025 | $1.63 | $1.60 (-1.84%) | $1.70 | $1.55 | 25.02 K | $2.87 M |
| 11/13/2025 | $1.77 | $1.70 (-3.95%) | $1.83 | $1.67 | 16.34 K | $3.05 M |
| 11/12/2025 | $1.71 | $1.77 (3.51%) | $1.82 | $1.71 | 21.80 K | $3.18 M |
| 11/11/2025 | $1.74 | $1.73 (-0.57%) | $1.78 | $1.66 | 29.60 K | $3.11 M |
| 11/10/2025 | $1.80 | $1.72 (-4.44%) | $1.80 | $1.71 | 14.69 K | $959.39 K |
| 11/07/2025 | $1.87 | $1.75 (-6.42%) | $1.88 | $1.71 | 61.00 K | $976.13 K |
| 11/06/2025 | $2.01 | $1.91 (-4.98%) | $2.01 | $1.86 | 33.27 K | $1.07 M |
| 11/05/2025 | $2.00 | $2.01 (0.5%) | $2.08 | $1.96 | 29.64 K | $1.12 M |
| 11/04/2025 | $2.01 | $2.01 (0%) | $2.04 | $1.99 | 18.90 K | $1.12 M |
| 11/03/2025 | $2.10 | $2.05 (-2.38%) | $2.11 | $2.02 | 33.50 K | $1.14 M |
| 10/31/2025 | $2.11 | $2.13 (0.95%) | $2.22 | $2.10 | 20.34 K | $1.19 M |
| 10/30/2025 | $2.14 | $2.15 (0.47%) | $2.22 | $2.11 | 8.51 K | $1.20 M |
| 10/29/2025 | $2.15 | $2.14 (-0.47%) | $2.23 | $2.13 | 52.96 K | $1.19 M |
| 10/28/2025 | $2.18 | $2.19 (0.46%) | $2.20 | $2.13 | 20.97 K | $1.22 M |
| 10/27/2025 | $2.19 | $2.16 (-1.37%) | $2.23 | $2.14 | 36.04 K | $1.20 M |
| 10/24/2025 | $2.22 | $2.24 (0.9%) | $2.25 | $2.19 | 14.90 K | $1.25 M |
| 10/23/2025 | $2.20 | $2.21 (0.45%) | $2.27 | $2.16 | 33.36 K | $1.23 M |
| 10/22/2025 | $2.45 | $2.20 (-10.2%) | $2.49 | $2.15 | 81.04 K | $1.23 M |
| 10/21/2025 | $2.50 | $2.45 (-2%) | $2.50 | $2.38 | 15.42 K | $1.37 M |
| 10/20/2025 | $2.49 | $2.48 (-0.4%) | $2.60 | $2.43 | 22.35 K | $1.38 M |
| 10/17/2025 | $2.66 | $2.48 (-6.77%) | $2.66 | $2.43 | 34.80 K | $1.38 M |
| 10/16/2025 | $2.60 | $2.57 (-1.15%) | $2.70 | $2.54 | 14.33 K | $1.43 M |
| 10/15/2025 | $2.57 | $2.66 (3.5%) | $2.76 | $2.57 | 72.80 K | $1.48 M |
| 10/14/2025 | $2.49 | $2.57 (3.21%) | $2.57 | $2.44 | 27.90 K | $1.43 M |
| 10/13/2025 | $2.45 | $2.52 (2.86%) | $2.54 | $2.36 | 88.47 K | $1.41 M |
| 10/10/2025 | $2.66 | $2.43 (-8.65%) | $2.70 | $2.33 | 356.70 K | $1.36 M |
| 10/09/2025 | $2.69 | $2.70 (0.37%) | $2.79 | $2.65 | 103.30 K | $1.51 M |
| 10/08/2025 | $2.57 | $2.67 (3.89%) | $2.72 | $2.53 | 46.02 K | $1.49 M |
| 10/07/2025 | $2.72 | $2.59 (-4.78%) | $2.72 | $2.55 | 40.60 K | $1.44 M |
| 10/06/2025 | $2.52 | $2.64 (4.76%) | $2.69 | $2.50 | 61.60 K | $1.47 M |
| 10/03/2025 | $2.53 | $2.50 (-1.19%) | $2.59 | $2.42 | 55.75 K | $1.39 M |
| 10/02/2025 | $2.80 | $2.55 (-8.93%) | $2.85 | $2.55 | 79.94 K | $1.42 M |
| 10/01/2025 | $2.79 | $2.79 (0%) | $2.89 | $2.61 | 242.45 K | $1.56 M |
| 09/30/2025 | $2.43 | $2.79 (14.81%) | $2.85 | $2.36 | 371.00 K | $1.56 M |
| 09/29/2025 | $2.40 | $2.42 (0.83%) | $2.44 | $2.31 | 129.10 K | $1.35 M |
| 09/26/2025 | $2.21 | $2.40 (8.6%) | $2.67 | $2.15 | 963.54 K | $1.34 M |
| 09/25/2025 | $2.17 | $2.13 (-1.84%) | $2.17 | $2.10 | 64.40 K | $1.19 M |
| 09/24/2025 | $2.14 | $2.15 (0.47%) | $2.16 | $2.10 | 31.62 K | $1.20 M |
| 09/23/2025 | $2.18 | $2.13 (-2.29%) | $2.20 | $2.13 | 60.62 K | $1.19 M |
| 09/22/2025 | $2.20 | $2.14 (-2.73%) | $2.20 | $2.14 | 56.60 K | $1.19 M |
| 09/19/2025 | $2.21 | $2.11 (-4.52%) | $2.21 | $2.08 | 103.70 K | $1.18 M |
| 09/18/2025 | $2.16 | $2.14 (-0.93%) | $2.16 | $2.04 | 103.14 K | $1.19 M |
| 09/17/2025 | $2.21 | $2.11 (-4.52%) | $2.21 | $2.08 | 228.10 K | $1.18 M |
| 09/16/2025 | $2.12 | $2.14 (0.94%) | $2.18 | $2.08 | 68.02 K | $1.19 M |
| 09/15/2025 | $2.18 | $2.06 (-5.5%) | $2.19 | $2.06 | 91.40 K | $1.15 M |
| 09/12/2025 | $2.15 | $2.13 (-0.93%) | $2.18 | $2.06 | 136.44 K | $1.19 M |
| 09/11/2025 | $2.10 | $2.11 (0.48%) | $2.18 | $2.03 | 112.52 K | $1.18 M |
| 09/10/2025 | $2.25 | $2.00 (-11.11%) | $2.32 | $2.00 | 199.60 K | $1.12 M |
| 09/09/2025 | $2.08 | $2.15 (3.37%) | $2.24 | $1.95 | 360.52 K | $1.20 M |
| 09/08/2025 | $2.29 | $2.15 (-6.11%) | $2.36 | $2.15 | 368.30 K | $1.20 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.
