-
5 DAY PERFORMANCE
-4.19% -
1 MONTH PERFORMANCE
-9.65% -
3 MONTH PERFORMANCE
-12.34% -
6 MONTH PERFORMANCE
-28.97% -
YEAR-TO-DATE PERFORMANCE
-36.81% -
1 YEAR PERFORMANCE
-22.26%
Bullfrog AI Holdings, Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2024 | $2.10 | $2.06 (-1.9%) | $2.17 | $2.02 | 76,937 | $16.74 M |
| 12/02/2024 | $2.13 | $2.11 (-0.94%) | $2.25 | $2.11 | 66,220 | $17.14 M |
| 11/29/2024 | $2.13 | $2.15 (0.94%) | $2.21 | $2.06 | 53,800 | $17.47 M |
| 11/27/2024 | $2.21 | $2.14 (-3.17%) | $2.24 | $2.03 | 98,900 | $17.39 M |
| 11/26/2024 | $2.28 | $2.13 (-6.58%) | $2.33 | $2.08 | 107,579 | $17.31 M |
| 11/25/2024 | $2.06 | $2.22 (7.77%) | $2.45 | $2.02 | 273,803 | $18.04 M |
| 11/22/2024 | $1.98 | $1.97 (-0.51%) | $2.05 | $1.95 | 93,700 | $16.01 M |
| 11/21/2024 | $2.08 | $2.01 (-3.37%) | $2.13 | $1.97 | 121,367 | $16.33 M |
| 11/20/2024 | $2.21 | $2.02 (-8.6%) | $2.25 | $1.99 | 162,883 | $16.41 M |
| 11/19/2024 | $2.15 | $2.23 (3.72%) | $2.26 | $2.13 | 43,726 | $18.12 M |
| 11/18/2024 | $2.32 | $2.19 (-5.6%) | $2.32 | $2.15 | 116,400 | $17.79 M |
| 11/15/2024 | $2.25 | $2.28 (1.33%) | $2.39 | $2.05 | 122,100 | $18.52 M |
| 11/14/2024 | $2.41 | $2.27 (-5.81%) | $2.45 | $2.25 | 101,339 | $18.44 M |
| 11/13/2024 | $2.53 | $2.42 (-4.35%) | $2.59 | $2.37 | 98,500 | $19.66 M |
| 11/12/2024 | $2.59 | $2.59 (0%) | $2.64 | $2.50 | 37,711 | $21.04 M |
| 11/11/2024 | $2.50 | $2.65 (6%) | $2.68 | $2.50 | 87,900 | $21.53 M |
| 11/08/2024 | $2.63 | $2.63 (0%) | $2.68 | $2.55 | 56,234 | $21.37 M |
| 11/07/2024 | $2.53 | $2.63 (3.95%) | $2.74 | $2.50 | 99,237 | $21.37 M |
| 11/06/2024 | $2.40 | $2.51 (4.58%) | $2.59 | $2.18 | 157,200 | $20.39 M |
| 11/05/2024 | $2.24 | $2.32 (3.57%) | $2.40 | $2.22 | 55,414 | $18.85 M |
| 11/04/2024 | $2.27 | $2.28 (0.44%) | $2.33 | $2.17 | 43,374 | $18.52 M |
| 11/01/2024 | $2.30 | $2.29 (-0.43%) | $2.35 | $2.23 | 56,900 | $18.61 M |
| 10/31/2024 | $2.34 | $2.28 (-2.56%) | $2.41 | $2.27 | 44,846 | $18.52 M |
| 10/30/2024 | $2.43 | $2.35 (-3.29%) | $2.43 | $2.33 | 52,300 | $19.09 M |
| 10/29/2024 | $2.44 | $2.42 (-0.82%) | $2.46 | $2.33 | 31,415 | $19.66 M |
| 10/28/2024 | $2.40 | $2.44 (1.67%) | $2.59 | $2.30 | 82,814 | $19.82 M |
| 10/25/2024 | $2.35 | $2.35 (0%) | $2.41 | $2.27 | 66,966 | $19.09 M |
| 10/24/2024 | $2.26 | $2.27 (0.44%) | $2.32 | $2.22 | 30,526 | $18.44 M |
| 10/23/2024 | $2.26 | $2.22 (-1.77%) | $2.42 | $2.20 | 46,878 | $18.04 M |
| 10/22/2024 | $2.39 | $2.26 (-5.44%) | $2.41 | $2.26 | 36,652 | $18.36 M |
| 10/21/2024 | $2.41 | $2.40 (-0.41%) | $2.50 | $2.38 | 59,300 | $19.50 M |
| 10/18/2024 | $2.59 | $2.45 (-5.41%) | $2.59 | $2.20 | 315,945 | $19.91 M |
| 10/17/2024 | $2.74 | $2.60 (-5.11%) | $2.75 | $2.52 | 56,969 | $21.12 M |
| 10/16/2024 | $2.54 | $2.68 (5.51%) | $2.74 | $2.53 | 50,500 | $21.77 M |
| 10/15/2024 | $2.67 | $2.59 (-3%) | $2.70 | $2.52 | 64,947 | $21.04 M |
| 10/14/2024 | $2.69 | $2.64 (-1.86%) | $2.78 | $2.54 | 63,829 | $21.45 M |
| 10/11/2024 | $2.50 | $2.70 (8%) | $2.75 | $2.50 | 51,000 | $21.94 M |
| 10/10/2024 | $2.50 | $2.53 (1.2%) | $2.63 | $2.50 | 18,028 | $20.56 M |
| 10/09/2024 | $2.70 | $2.52 (-6.67%) | $2.84 | $2.51 | 92,818 | $20.47 M |
| 10/08/2024 | $2.57 | $2.59 (0.78%) | $2.64 | $2.53 | 59,000 | $21.04 M |
| 10/07/2024 | $2.70 | $2.60 (-3.7%) | $2.73 | $2.53 | 67,800 | $21.12 M |
| 10/04/2024 | $2.70 | $2.69 (-0.37%) | $2.85 | $2.52 | 88,546 | $21.86 M |
| 10/03/2024 | $2.79 | $2.70 (-3.23%) | $2.90 | $2.65 | 65,000 | $21.94 M |
| 10/02/2024 | $2.71 | $2.79 (2.95%) | $2.86 | $2.60 | 61,246 | $22.67 M |
| 10/01/2024 | $2.91 | $2.67 (-8.25%) | $3.02 | $2.55 | 154,303 | $21.69 M |
| 09/30/2024 | $2.91 | $2.87 (-1.37%) | $3.04 | $2.79 | 44,935 | $23.32 M |
| 09/27/2024 | $2.87 | $2.98 (3.83%) | $3.10 | $2.87 | 120,441 | $24.21 M |
| 09/26/2024 | $2.93 | $2.96 (1.02%) | $3.00 | $2.86 | 122,400 | $24.05 M |
| 09/25/2024 | $2.84 | $2.91 (2.46%) | $2.97 | $2.80 | 203,038 | $23.64 M |
| 09/24/2024 | $3.16 | $2.91 (-7.91%) | $3.20 | $2.68 | 423,100 | $23.64 M |
| 09/23/2024 | $2.44 | $3.19 (30.74%) | $3.20 | $2.41 | 524,900 | $25.92 M |
| 09/20/2024 | $2.41 | $2.41 (0%) | $2.44 | $2.30 | 46,000 | $19.58 M |
| 09/19/2024 | $2.42 | $2.38 (-1.65%) | $2.44 | $2.31 | 31,300 | $19.34 M |
| 09/18/2024 | $2.25 | $2.33 (3.56%) | $2.51 | $2.25 | 56,857 | $18.93 M |
| 09/17/2024 | $2.29 | $2.21 (-3.49%) | $2.33 | $2.15 | 26,700 | $17.96 M |
| 09/16/2024 | $2.36 | $2.27 (-3.81%) | $2.36 | $2.20 | 72,814 | $18.44 M |
| 09/13/2024 | $2.49 | $2.36 (-5.22%) | $2.50 | $2.27 | 76,843 | $19.17 M |
| 09/12/2024 | $2.43 | $2.44 (0.41%) | $2.53 | $2.40 | 91,012 | $19.82 M |
| 09/11/2024 | $2.45 | $2.44 (-0.41%) | $2.54 | $2.40 | 13,766 | $19.82 M |
| 09/10/2024 | $2.42 | $2.46 (1.65%) | $2.54 | $2.35 | 24,715 | $19.99 M |
| 09/09/2024 | $2.47 | $2.44 (-1.21%) | $2.49 | $2.38 | 21,982 | $19.82 M |
| 09/06/2024 | $2.51 | $2.41 (-3.98%) | $2.51 | $2.35 | 22,941 | $19.58 M |
| 09/05/2024 | $2.39 | $2.49 (4.18%) | $2.49 | $2.35 | 18,300 | $20.23 M |
| 09/04/2024 | $2.39 | $2.35 (-1.67%) | $2.39 | $2.30 | 26,726 | $19.09 M |