-
5 DAY PERFORMANCE
+2.12% -
1 MONTH PERFORMANCE
-8.02% -
3 MONTH PERFORMANCE
+21.72% -
6 MONTH PERFORMANCE
-34.51% -
YEAR-TO-DATE PERFORMANCE
-26.07% -
1 YEAR PERFORMANCE
-16.32%
Bullfrog AI Holdings, Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/19/2024 | $2.42 | $2.41 (-0.41%) | $2.44 | $2.31 | 19,019 | $19.32 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 |
| 08/07/2024 | $2.67 | $2.36 (-11.61%) | $2.67 | $2.33 | 111,125 | $19.17 M |
| 08/06/2024 | $2.58 | $2.64 (2.33%) | $2.68 | $2.51 | 76,291 | $21.45 M |
| 08/05/2024 | $2.79 | $2.37 (-15.05%) | $2.79 | $2.36 | 248,000 | $19.26 M |
| 08/02/2024 | $2.73 | $3.05 (11.72%) | $3.15 | $2.70 | 155,819 | $22.53 M |
| 08/01/2024 | $2.89 | $2.89 (0%) | $2.99 | $2.82 | 83,822 | $21.35 M |
| 07/31/2024 | $2.96 | $2.95 (-0.34%) | $3.00 | $2.87 | 85,363 | $21.80 M |
| 07/30/2024 | $3.05 | $2.93 (-3.93%) | $3.09 | $2.85 | 119,500 | $21.65 M |
| 07/29/2024 | $3.09 | $3.01 (-2.59%) | $3.12 | $2.85 | 122,400 | $22.24 M |
| 07/26/2024 | $3.47 | $3.00 (-13.54%) | $3.47 | $2.80 | 569,800 | $22.17 M |
| 07/25/2024 | $2.90 | $3.22 (11.03%) | $3.78 | $2.87 | 868,921 | $23.79 M |
| 07/24/2024 | $3.27 | $2.79 (-14.68%) | $3.29 | $2.61 | 278,100 | $20.61 M |
| 07/23/2024 | $2.61 | $3.16 (21.07%) | $3.23 | $2.60 | 476,930 | $23.35 M |
| 07/22/2024 | $2.47 | $2.64 (6.88%) | $2.68 | $2.43 | 71,064 | $19.51 M |
| 07/19/2024 | $2.39 | $2.47 (3.35%) | $2.72 | $2.37 | 111,750 | $18.25 M |
| 07/18/2024 | $2.72 | $2.43 (-10.66%) | $2.89 | $2.32 | 160,224 | $17.95 M |
| 07/17/2024 | $3.00 | $2.68 (-10.67%) | $3.11 | $2.60 | 187,854 | $19.80 M |
| 07/16/2024 | $2.70 | $3.02 (11.85%) | $3.12 | $2.65 | 339,111 | $22.31 M |
| 07/15/2024 | $2.56 | $2.70 (5.47%) | $3.05 | $2.46 | 539,788 | $19.95 M |
| 07/12/2024 | $2.25 | $2.64 (17.33%) | $2.84 | $1.98 | 1.43 M | $19.51 M |
| 07/11/2024 | $1.65 | $2.20 (33.33%) | $2.43 | $1.64 | 3.58 M | $16.25 M |
| 07/10/2024 | $1.67 | $1.61 (-3.59%) | $1.73 | $1.60 | 60,483 | $11.90 M |
| 07/09/2024 | $1.44 | $1.74 (20.83%) | $1.78 | $1.44 | 192,897 | $12.86 M |
| 07/08/2024 | $1.56 | $1.49 (-4.49%) | $1.56 | $1.43 | 109,309 | $11.01 M |
| 07/05/2024 | $1.64 | $1.59 (-3.05%) | $1.68 | $1.53 | 77,050 | $11.75 M |
| 07/03/2024 | $1.69 | $1.65 (-2.37%) | $1.69 | $1.64 | 32,850 | $12.19 M |
| 07/02/2024 | $1.69 | $1.67 (-1.18%) | $1.73 | $1.65 | 45,750 | $12.34 M |
| 07/01/2024 | $1.87 | $1.69 (-9.63%) | $1.88 | $1.65 | 137,550 | $12.49 M |
| 06/28/2024 | $1.71 | $1.73 (1.17%) | $1.77 | $1.70 | 32,732 | $12.78 M |
| 06/27/2024 | $1.73 | $1.75 (1.16%) | $1.82 | $1.73 | 88,232 | $12.93 M |
| 06/26/2024 | $1.71 | $1.73 (1.17%) | $1.78 | $1.71 | 74,325 | $12.78 M |
| 06/25/2024 | $1.75 | $1.72 (-1.71%) | $1.79 | $1.72 | 41,821 | $12.71 M |
| 06/24/2024 | $1.88 | $1.77 (-5.85%) | $1.92 | $1.74 | 61,693 | $13.08 M |
| 06/21/2024 | $1.98 | $1.82 (-8.08%) | $2.00 | $1.74 | 155,496 | $13.45 M |
| 06/20/2024 | $1.98 | $1.98 (0%) | $2.06 | $1.95 | 97,711 | $14.63 M |