-
5 DAY PERFORMANCE
+10.66% -
1 MONTH PERFORMANCE
-23.88% -
3 MONTH PERFORMANCE
-33.18% -
6 MONTH PERFORMANCE
-70.28% -
YEAR-TO-DATE PERFORMANCE
-71.73% -
1 YEAR PERFORMANCE
-41.30%
Bullfrog AI Holdings, Inc. Warrants Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 09/03/2024 | $0.32 | $0.31 (-1.68%) | $0.32 | $0.31 | 7,042 | $0 |
| 08/30/2024 | $0.38 | $0.32 (-16%) | $0.50 | $0.32 | 9,290 | $0 |
| 08/29/2024 | $0.35 | $0.37 (5.67%) | $0.37 | $0.35 | 1,476 | $0 |
| 08/28/2024 | $0.35 | $0.35 (1.34%) | $0.35 | $0.35 | 1,904 | $0 |
| 08/27/2024 | $0.36 | $0.35 (-2.32%) | $0.36 | $0.35 | 752 | $0 |
| 08/26/2024 | $0.35 | $0.36 (3.57%) | $0.37 | $0.35 | 1,199 | $0 |
| 08/23/2024 | $0.39 | $0.35 (-10.65%) | $0.39 | $0.35 | 6,200 | $0 |
| 08/21/2024 | $0.38 | $0.38 (-2.09%) | $0.39 | $0.38 | 1,638 | $0 |
| 08/20/2024 | $0.40 | $0.43 (7.21%) | $0.43 | $0.39 | 3,727 | $0 |
| 08/19/2024 | $0.37 | $0.37 (0%) | $0.37 | $0.37 | 5,514 | $0 |
| 08/16/2024 | $0.46 | $0.37 (-19.24%) | $0.46 | $0.37 | 5,973 | $0 |
| 08/15/2024 | $0.37 | $0.42 (13.33%) | $0.50 | $0.37 | 8,306 | $0 |
| 08/14/2024 | $0.37 | $0.37 (0%) | $0.37 | $0.37 | 125 | $0 |
| 08/13/2024 | $0.38 | $0.37 (-2.45%) | $0.38 | $0.37 | 1,982 | $0 |
| 08/12/2024 | $0.39 | $0.40 (2.76%) | $0.41 | $0.38 | 3,781 | $0 |
| 08/08/2024 | $0.50 | $0.40 (-21.04%) | $0.50 | $0.37 | 8,169 | $0 |
| 08/07/2024 | $0.44 | $0.48 (8.96%) | $0.48 | $0.40 | 3,678 | $0 |
| 08/06/2024 | $0.48 | $0.47 (-1.92%) | $0.48 | $0.46 | 962 | $0 |
| 08/05/2024 | $0.48 | $0.48 (0%) | $0.48 | $0.42 | 5,283 | $0 |
| 08/02/2024 | $0.38 | $0.50 (32.48%) | $0.50 | $0.38 | 10,035 | $0 |
| 08/01/2024 | $0.52 | $0.37 (-28.82%) | $0.52 | $0.37 | 3,923 | $0 |
| 07/31/2024 | $0.49 | $0.53 (8.43%) | $0.53 | $0.49 | 1,462 | $0 |
| 07/30/2024 | $0.50 | $0.48 (-5%) | $0.50 | $0.47 | 6,683 | $0 |
| 07/29/2024 | $0.54 | $0.43 (-19.52%) | $0.54 | $0.43 | 8,556 | $0 |
| 07/26/2024 | $0.42 | $0.46 (8.33%) | $0.46 | $0.42 | 347 | $0 |
| 07/25/2024 | $0.38 | $0.45 (18.15%) | $0.51 | $0.38 | 48,154 | $0 |
| 07/24/2024 | $0.47 | $0.44 (-6%) | $0.50 | $0.39 | 10,893 | $0 |
| 07/23/2024 | $0.35 | $0.45 (28.57%) | $0.47 | $0.35 | 8,657 | $0 |
| 07/22/2024 | $0.41 | $0.41 (0%) | $0.42 | $0.40 | 1,400 | $0 |
| 07/18/2024 | $0.50 | $0.44 (-11.98%) | $0.50 | $0.40 | 7,745 | $0 |
| 07/17/2024 | $0.46 | $0.44 (-4.42%) | $0.46 | $0.41 | 41,330 | $0 |
| 07/16/2024 | $0.50 | $0.49 (-1.98%) | $0.50 | $0.45 | 1,471 | $0 |
| 07/15/2024 | $0.50 | $0.50 (0%) | $0.50 | $0.50 | 2,506 | $0 |
| 07/12/2024 | $0.40 | $0.50 (25%) | $0.50 | $0.39 | 7,495 | $0 |
| 07/11/2024 | $0.40 | $0.46 (15.03%) | $0.50 | $0.37 | 16,174 | $0 |
| 07/10/2024 | $0.40 | $0.40 (0%) | $0.40 | $0.40 | 2,407 | $0 |
| 07/08/2024 | $0.41 | $0.41 (0%) | $0.41 | $0.41 | 1,035 | $0 |
| 07/05/2024 | $0.35 | $0.39 (11.72%) | $0.39 | $0.35 | 906 | $0 |
| 07/03/2024 | $0.41 | $0.38 (-6.17%) | $0.41 | $0.38 | 8,000 | $0 |
| 07/01/2024 | $0.39 | $0.39 (0.05%) | $0.39 | $0.39 | 503 | $0 |
| 06/28/2024 | $0.41 | $0.40 (-1.44%) | $0.41 | $0.40 | 2,036 | $0 |