5 DAY PERFORMANCE
+39.07%
1 MONTH PERFORMANCE
-6.21%
3 MONTH PERFORMANCE
-26.45%
6 MONTH PERFORMANCE
-47.54%
YEAR-TO-DATE PERFORMANCE
-27.50%
1 YEAR PERFORMANCE
-79.75%
Bullfrog AI Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $0.57 | $0.64 (13.17%) | $0.68 | $0.55 | 827.95 K | $6.66 M |
| 02/18/2026 | $0.49 | $0.54 (9.89%) | $0.59 | $0.48 | 545.51 K | $5.59 M |
| 02/17/2026 | $0.50 | $0.49 (-1.96%) | $0.61 | $0.48 | 710.34 K | $5.09 M |
| 02/13/2026 | $0.45 | $0.46 (1.72%) | $0.49 | $0.45 | 75.74 K | $4.78 M |
| 02/12/2026 | $0.49 | $0.46 (-6.54%) | $0.50 | $0.43 | 226.63 K | $4.74 M |
| 02/11/2026 | $0.54 | $0.47 (-11.72%) | $0.54 | $0.47 | 312.42 K | $4.90 M |
| 02/10/2026 | $0.52 | $0.52 (-0.1%) | $0.57 | $0.49 | 154.44 K | $5.38 M |
| 02/09/2026 | $0.58 | $0.52 (-10.6%) | $0.58 | $0.50 | 355.61 K | $5.38 M |
| 02/06/2026 | $0.49 | $0.57 (16.51%) | $0.59 | $0.49 | 215.90 K | $5.93 M |
| 02/05/2026 | $0.52 | $0.50 (-3.87%) | $0.57 | $0.50 | 444.90 K | $5.19 M |
| 02/04/2026 | $0.57 | $0.55 (-2.82%) | $0.60 | $0.52 | 386.70 K | $5.76 M |
| 02/03/2026 | $0.60 | $0.57 (-4.71%) | $0.60 | $0.55 | 302.28 K | $5.89 M |
| 02/02/2026 | $0.63 | $0.59 (-7.14%) | $0.65 | $0.58 | 188.60 K | $6.07 M |
| 01/30/2026 | $0.64 | $0.61 (-4.69%) | $0.67 | $0.60 | 233.99 K | $6.33 M |
| 01/29/2026 | $0.69 | $0.64 (-8.46%) | $0.69 | $0.61 | 257.60 K | $6.59 M |
| 01/28/2026 | $0.71 | $0.68 (-3.11%) | $0.73 | $0.68 | 128.91 K | $7.09 M |
| 01/27/2026 | $0.77 | $0.71 (-8.44%) | $0.78 | $0.69 | 416.44 K | $7.32 M |
| 01/26/2026 | $0.76 | $0.74 (-2.5%) | $0.79 | $0.72 | 281.05 K | $7.68 M |
| 01/23/2026 | $0.82 | $0.72 (-11.72%) | $0.82 | $0.70 | 428.12 K | $7.50 M |
| 01/22/2026 | $0.72 | $0.82 (13.92%) | $0.82 | $0.71 | 446.50 K | $8.50 M |
| 01/21/2026 | $0.68 | $0.71 (3.81%) | $0.72 | $0.66 | 276.90 K | $7.33 M |
| 01/20/2026 | $0.72 | $0.68 (-5.72%) | $0.72 | $0.65 | 177.52 K | $7.08 M |
| 01/16/2026 | $0.77 | $0.72 (-6.49%) | $0.77 | $0.70 | 187.60 K | $7.51 M |
| 01/15/2026 | $0.69 | $0.76 (10%) | $0.77 | $0.66 | 465.83 K | $7.88 M |
| 01/14/2026 | $0.68 | $0.68 (0.18%) | $0.69 | $0.65 | 286.91 K | $7.09 M |
| 01/13/2026 | $0.72 | $0.67 (-6.15%) | $0.73 | $0.65 | 835.95 K | $6.96 M |
| 01/12/2026 | $0.79 | $0.72 (-8.96%) | $0.80 | $0.70 | 711.82 K | $7.51 M |
| 01/09/2026 | $0.82 | $0.81 (-1.32%) | $0.84 | $0.78 | 389.20 K | $8.36 M |
| 01/08/2026 | $0.83 | $0.83 (-0.36%) | $0.87 | $0.80 | 706.72 K | $8.62 M |
| 01/07/2026 | $0.83 | $0.87 (5.33%) | $0.88 | $0.80 | 980.50 K | $9.03 M |
| 01/06/2026 | $0.90 | $0.84 (-6.21%) | $0.90 | $0.81 | 23.92 M | $8.76 M |
| 01/05/2026 | $0.90 | $0.87 (-2.87%) | $0.91 | $0.86 | 133.55 K | $9.05 M |
| 01/02/2026 | $0.90 | $0.88 (-2.68%) | $0.92 | $0.86 | 78.30 K | $9.14 M |
| 12/31/2025 | $0.93 | $0.88 (-4.61%) | $0.95 | $0.86 | 208.12 K | $9.16 M |
| 12/30/2025 | $0.89 | $0.93 (3.99%) | $1.05 | $0.88 | 308.82 K | $9.61 M |
| 12/29/2025 | $0.98 | $0.90 (-8.11%) | $0.99 | $0.90 | 116.32 K | $9.35 M |
| 12/26/2025 | $1.04 | $0.95 (-8.46%) | $1.04 | $0.95 | 77.49 K | $9.88 M |
| 12/24/2025 | $1.07 | $1.01 (-5.61%) | $1.07 | $1.00 | 45.10 K | $10.48 M |
| 12/23/2025 | $1.07 | $1.02 (-4.67%) | $1.16 | $0.99 | 69.70 K | $10.59 M |
| 12/22/2025 | $1.19 | $1.08 (-9.24%) | $1.19 | $1.07 | 76.57 K | $11.21 M |
| 12/19/2025 | $1.09 | $1.13 (3.67%) | $1.18 | $1.05 | 149.11 K | $11.73 M |
| 12/18/2025 | $0.99 | $1.04 (5.16%) | $1.10 | $0.99 | 81.70 K | $10.79 M |
| 12/17/2025 | $1.07 | $0.98 (-7.98%) | $1.07 | $0.98 | 49.33 K | $10.22 M |
| 12/16/2025 | $1.04 | $1.02 (-1.92%) | $1.06 | $1.00 | 48.12 K | $10.59 M |
| 12/15/2025 | $1.07 | $1.05 (-1.87%) | $1.09 | $1.05 | 39.23 K | $10.90 M |
| 12/12/2025 | $1.13 | $1.10 (-2.65%) | $1.17 | $1.08 | 52.53 K | $11.42 M |
| 12/11/2025 | $1.14 | $1.14 (0%) | $1.21 | $1.12 | 101.93 K | $11.83 M |
| 12/10/2025 | $1.15 | $1.15 (0%) | $1.18 | $1.13 | 53.10 K | $11.94 M |
| 12/09/2025 | $1.12 | $1.14 (1.79%) | $1.18 | $1.12 | 58.27 K | $11.83 M |
| 12/08/2025 | $1.11 | $1.14 (2.7%) | $1.15 | $1.10 | 24.80 K | $11.83 M |
| 12/05/2025 | $1.18 | $1.13 (-4.24%) | $1.20 | $1.11 | 72.82 K | $11.73 M |
| 12/04/2025 | $1.09 | $1.15 (5.5%) | $1.17 | $1.04 | 64.31 K | $11.94 M |
| 12/03/2025 | $1.00 | $1.09 (9%) | $1.09 | $0.98 | 50.60 K | $11.31 M |
| 12/02/2025 | $0.99 | $0.98 (-0.95%) | $1.04 | $0.96 | 52.64 K | $10.18 M |
| 12/01/2025 | $1.00 | $0.96 (-3.96%) | $1.04 | $0.96 | 77.27 K | $9.97 M |
| 11/28/2025 | $1.02 | $1.00 (-1.96%) | $1.02 | $0.99 | 37.80 K | $10.38 M |
| 11/26/2025 | $1.04 | $0.99 (-4.77%) | $1.04 | $0.99 | 35.30 K | $10.28 M |
| 11/25/2025 | $0.92 | $1.01 (9.78%) | $1.03 | $0.90 | 126.44 K | $10.48 M |
| 11/24/2025 | $0.90 | $0.88 (-2.47%) | $0.92 | $0.86 | 66.35 K | $9.09 M |
| 11/21/2025 | $0.88 | $0.85 (-3.34%) | $0.90 | $0.80 | 139.55 K | $8.83 M |
| 11/20/2025 | $0.95 | $0.87 (-8.4%) | $0.99 | $0.87 | 86.87 K | $9.03 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.
