-
5 DAY PERFORMANCE
+12.66% -
1 MONTH PERFORMANCE
-0.39% -
3 MONTH PERFORMANCE
+4.03% -
6 MONTH PERFORMANCE
-12.24% -
YEAR-TO-DATE PERFORMANCE
-20.86% -
1 YEAR PERFORMANCE
-8.51%
Bullfrog AI Holdings, Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/08/2024 | $2.63 | $2.60 (-1.3%) | $2.63 | $2.56 | 18,462 | |
| 11/07/2024 | $2.53 | $2.63 (3.95%) | $2.74 | $2.50 | 98,564 | $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 |
| 09/03/2024 | $2.60 | $2.35 (-9.62%) | $2.72 | $2.29 | 66,102 | $19.09 M |
| 08/30/2024 | $2.45 | $2.58 (5.31%) | $2.60 | $2.40 | 37,508 | $20.96 M |
| 08/29/2024 | $2.46 | $2.43 (-1.22%) | $2.50 | $2.34 | 30,700 | $19.74 M |
| 08/28/2024 | $2.51 | $2.36 (-5.98%) | $2.54 | $2.30 | 86,281 | $19.17 M |
| 08/27/2024 | $2.55 | $2.55 (0%) | $2.60 | $2.49 | 94,100 | $20.72 M |
| 08/26/2024 | $2.52 | $2.55 (1.19%) | $2.61 | $2.46 | 41,439 | $20.72 M |
| 08/23/2024 | $2.62 | $2.56 (-2.29%) | $2.70 | $2.50 | 68,140 | $20.80 M |
| 08/22/2024 | $2.86 | $2.70 (-5.59%) | $2.89 | $2.62 | 65,938 | $21.94 M |
| 08/21/2024 | $2.54 | $2.70 (6.3%) | $2.77 | $2.54 | 40,020 | $21.94 M |
| 08/20/2024 | $2.62 | $2.57 (-1.91%) | $2.71 | $2.51 | 39,600 | $20.88 M |
| 08/19/2024 | $2.62 | $2.62 (0%) | $2.73 | $2.57 | 83,317 | $21.29 M |
| 08/16/2024 | $2.82 | $2.57 (-8.87%) | $2.82 | $2.57 | 56,710 | $20.88 M |
| 08/15/2024 | $2.64 | $2.87 (8.71%) | $2.92 | $2.53 | 127,804 | $23.32 M |
| 08/14/2024 | $2.53 | $2.57 (1.58%) | $2.58 | $2.48 | 13,500 | $20.88 M |
| 08/13/2024 | $2.53 | $2.51 (-0.79%) | $2.57 | $2.46 | 59,000 | $20.39 M |
| 08/12/2024 | $2.58 | $2.53 (-1.94%) | $2.58 | $2.42 | 54,500 | $20.56 M |
| 08/09/2024 | $2.46 | $2.58 (4.88%) | $2.58 | $2.42 | 43,443 | $20.96 M |
| 08/08/2024 | $2.20 | $2.48 (12.73%) | $2.49 | $2.19 | 77,305 | $20.15 M |