-
5 DAY PERFORMANCE
-20.12% -
1 MONTH PERFORMANCE
+50.77% -
3 MONTH PERFORMANCE
-3.77% -
6 MONTH PERFORMANCE
-52.72% -
YEAR-TO-DATE PERFORMANCE
-72.77% -
1 YEAR PERFORMANCE
-65.33%
Bullfrog AI Holdings, Inc. Warrants Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2024 | $0.37 | $0.26 (-28.88%) | $0.37 | $0.26 | 2,703 | $0 |
| 12/03/2024 | $0.35 | $0.37 (5.71%) | $0.38 | $0.35 | 8,394 | $0 |
| 12/02/2024 | $0.32 | $0.35 (7.76%) | $0.39 | $0.32 | 20,727 | $0 |
| 11/29/2024 | $0.33 | $0.33 (0%) | $0.33 | $0.33 | 121 | $0 |
| 11/27/2024 | $0.25 | $0.25 (0.04%) | $0.37 | $0.25 | 750 | $0 |
| 11/26/2024 | $0.33 | $0.25 (-25.53%) | $0.33 | $0.23 | 1,200 | $0 |
| 11/25/2024 | $0.23 | $0.25 (8.7%) | $0.35 | $0.23 | 47,550 | $0 |
| 11/22/2024 | $0.19 | $0.21 (11.05%) | $0.23 | $0.18 | 14,919 | $0 |
| 11/21/2024 | $0.17 | $0.18 (8.53%) | $0.18 | $0.16 | 2,442 | $0 |
| 11/20/2024 | $0.20 | $0.20 (0%) | $0.20 | $0.20 | 682 | $0 |
| 11/19/2024 | $0.23 | $0.20 (-13.09%) | $0.23 | $0.18 | 3,350 | $0 |
| 11/18/2024 | $0.17 | $0.17 (0%) | $0.17 | $0.17 | 1,903 | $0 |
| 11/15/2024 | $0.20 | $0.18 (-9.68%) | $0.20 | $0.18 | 2,202 | $0 |
| 11/14/2024 | $0.19 | $0.20 (5.67%) | $0.20 | $0.17 | 12,648 | $0 |
| 11/13/2024 | $0.18 | $0.18 (-2.71%) | $0.19 | $0.18 | 4,315 | $0 |
| 11/12/2024 | $0.21 | $0.21 (-0.05%) | $0.21 | $0.21 | 1,245 | $0 |
| 11/11/2024 | $0.18 | $0.22 (19.67%) | $0.22 | $0.15 | 17,680 | $0 |
| 11/08/2024 | $0.18 | $0.18 (1.86%) | $0.24 | $0.18 | 8,824 | $0 |
| 11/07/2024 | $0.15 | $0.15 (1.07%) | $0.18 | $0.15 | 9,648 | $0 |
| 11/06/2024 | $0.18 | $0.17 (-5.28%) | $0.18 | $0.16 | 6,089 | $0 |
| 11/05/2024 | $0.18 | $0.19 (5.35%) | $0.19 | $0.18 | 1,552 | $0 |
| 11/04/2024 | $0.15 | $0.17 (14.21%) | $0.18 | $0.15 | 7,838 | $0 |
| 11/01/2024 | $0.22 | $0.18 (-17.27%) | $0.22 | $0.18 | 1,850 | $0 |
| 10/31/2024 | $0.17 | $0.23 (32.51%) | $0.23 | $0.17 | 2,600 | $0 |
| 10/30/2024 | $0.19 | $0.20 (7.35%) | $0.22 | $0.18 | 5,869 | $0 |
| 10/29/2024 | $0.19 | $0.19 (0%) | $0.19 | $0.19 | 100 | $0 |
| 10/28/2024 | $0.19 | $0.22 (15.71%) | $0.22 | $0.19 | 2,943 | $0 |
| 10/24/2024 | $0.19 | $0.18 (-3.69%) | $0.19 | $0.18 | 5,102 | $0 |
| 10/22/2024 | $0.16 | $0.17 (6.6%) | $0.17 | $0.14 | 29,195 | $0 |
| 10/21/2024 | $0.18 | $0.17 (-7.73%) | $0.18 | $0.16 | 9,752 | $0 |
| 10/18/2024 | $0.20 | $0.20 (0%) | $0.21 | $0.19 | 7,171 | $0 |
| 10/17/2024 | $0.25 | $0.20 (-19.64%) | $0.25 | $0.20 | 31,503 | $0 |
| 10/16/2024 | $0.22 | $0.21 (-4.72%) | $0.23 | $0.21 | 9,550 | $0 |
| 10/15/2024 | $0.23 | $0.23 (0%) | $0.23 | $0.23 | 153 | $0 |
| 10/14/2024 | $0.24 | $0.23 (-4.12%) | $0.24 | $0.22 | 2,395 | $0 |
| 10/11/2024 | $0.26 | $0.25 (-3.85%) | $0.26 | $0.24 | 3,647 | $0 |
| 10/10/2024 | $0.24 | $0.25 (5.21%) | $0.25 | $0.23 | 8,397 | $0 |
| 10/09/2024 | $0.28 | $0.24 (-12.84%) | $0.28 | $0.24 | 7,769 | $0 |
| 10/08/2024 | $0.24 | $0.25 (5.96%) | $0.25 | $0.24 | 301 | $0 |
| 10/07/2024 | $0.25 | $0.24 (-4%) | $0.25 | $0.24 | 3,538 | $0 |
| 10/04/2024 | $0.26 | $0.27 (3.85%) | $0.27 | $0.25 | 19,129 | $0 |
| 10/03/2024 | $0.27 | $0.25 (-7.44%) | $0.27 | $0.25 | 15,080 | $0 |
| 10/02/2024 | $0.24 | $0.29 (20.7%) | $0.29 | $0.24 | 4,892 | $0 |
| 10/01/2024 | $0.26 | $0.24 (-5.84%) | $0.26 | $0.24 | 3,544 | $0 |
| 09/30/2024 | $0.30 | $0.27 (-10.93%) | $0.30 | $0.25 | 3,137 | $0 |
| 09/27/2024 | $0.30 | $0.33 (11.69%) | $0.33 | $0.27 | 5,500 | $0 |
| 09/26/2024 | $0.29 | $0.29 (0%) | $0.29 | $0.29 | 300 | $0 |
| 09/25/2024 | $0.30 | $0.30 (-0%) | $0.30 | $0.30 | 301 | $0 |
| 09/24/2024 | $0.25 | $0.28 (11.6%) | $0.28 | $0.25 | 1,029 | $0 |
| 09/23/2024 | $0.29 | $0.24 (-14.39%) | $0.29 | $0.24 | 4,148 | $0 |
| 09/20/2024 | $0.27 | $0.27 (0%) | $0.28 | $0.27 | 1,150 | $0 |
| 09/19/2024 | $0.27 | $0.27 (0.11%) | $0.27 | $0.27 | 520 | $0 |
| 09/18/2024 | $0.27 | $0.24 (-10.52%) | $0.27 | $0.24 | 5,777 | $0 |
| 09/17/2024 | $0.29 | $0.27 (-6.88%) | $0.29 | $0.24 | 5,813 | $0 |
| 09/16/2024 | $0.24 | $0.29 (19.69%) | $0.29 | $0.24 | 629 | $0 |
| 09/12/2024 | $0.25 | $0.26 (6.08%) | $0.26 | $0.25 | 1,429 | $0 |
| 09/11/2024 | $0.32 | $0.32 (0%) | $0.32 | $0.32 | 340 | $0 |
| 09/10/2024 | $0.25 | $0.32 (29.96%) | $0.32 | $0.24 | 3,970 | $0 |
| 09/09/2024 | $0.28 | $0.28 (0%) | $0.28 | $0.26 | 1,188 | $0 |
| 09/06/2024 | $0.27 | $0.25 (-7.18%) | $0.29 | $0.25 | 4,393 | $0 |
| 09/05/2024 | $0.26 | $0.26 (0.04%) | $0.26 | $0.26 | 1,597 | $0 |
| 09/04/2024 | $0.32 | $0.27 (-14.22%) | $0.32 | $0.27 | 3,111 | $0 |