5 DAY PERFORMANCE
+2.00%
1 MONTH PERFORMANCE
-5.90%
3 MONTH PERFORMANCE
-26.30%
6 MONTH PERFORMANCE
-33.42%
YEAR-TO-DATE PERFORMANCE
-58.74%
1 YEAR PERFORMANCE
-60.34%
biote Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $2.55 | $2.55 (0%) | $2.64 | $2.52 | 136.84 K | $79.90 M |
| 12/04/2025 | $2.59 | $2.57 (-0.77%) | $2.60 | $2.51 | 40.40 K | $80.52 M |
| 12/03/2025 | $2.49 | $2.58 (3.61%) | $2.61 | $2.49 | 123.00 K | $80.84 M |
| 12/02/2025 | $2.60 | $2.50 (-3.85%) | $2.60 | $2.49 | 50.50 K | $78.33 M |
| 12/01/2025 | $2.70 | $2.56 (-5.19%) | $2.70 | $2.55 | 100.80 K | $80.21 M |
| 11/28/2025 | $2.69 | $2.71 (0.74%) | $2.75 | $2.52 | 82.60 K | $84.60 M |
| 11/26/2025 | $2.54 | $2.66 (4.72%) | $2.68 | $2.52 | 124.20 K | $83.34 M |
| 11/25/2025 | $2.54 | $2.54 (0%) | $2.59 | $2.52 | 86.21 K | $79.58 M |
| 11/24/2025 | $2.62 | $2.53 (-3.44%) | $2.62 | $2.51 | 91.10 K | $79.27 M |
| 11/21/2025 | $2.38 | $2.62 (10.08%) | $2.65 | $2.38 | 266.73 K | $82.09 M |
| 11/20/2025 | $2.42 | $2.40 (-0.83%) | $2.46 | $2.32 | 144.73 K | $75.20 M |
| 11/19/2025 | $2.47 | $2.39 (-3.24%) | $2.51 | $2.38 | 173.94 K | $74.88 M |
| 11/18/2025 | $2.53 | $2.49 (-1.58%) | $2.62 | $2.43 | 164.31 K | $78.02 M |
| 11/17/2025 | $2.49 | $2.58 (3.61%) | $2.60 | $2.48 | 212.94 K | $80.84 M |
| 11/14/2025 | $2.54 | $2.52 (-0.79%) | $2.60 | $2.50 | 169.20 K | $78.96 M |
| 11/13/2025 | $2.66 | $2.60 (-2.26%) | $2.71 | $2.54 | 91.10 K | $81.46 M |
| 11/12/2025 | $2.64 | $2.64 (0%) | $2.78 | $2.61 | 116.60 K | $82.72 M |
| 11/11/2025 | $2.50 | $2.61 (4.4%) | $2.78 | $2.46 | 314.80 K | $81.78 M |
| 11/10/2025 | $2.72 | $2.46 (-9.56%) | $2.78 | $2.43 | 316.42 K | $77.08 M |
| 11/07/2025 | $2.82 | $2.71 (-3.9%) | $2.82 | $2.71 | 78.47 K | $84.91 M |
| 11/06/2025 | $2.98 | $2.84 (-4.7%) | $2.98 | $2.83 | 90.30 K | $88.98 M |
| 11/05/2025 | $2.89 | $2.93 (1.38%) | $2.93 | $2.85 | 108.81 K | $91.80 M |
| 11/04/2025 | $2.78 | $2.86 (2.88%) | $2.89 | $2.78 | 76.60 K | $89.61 M |
| 11/03/2025 | $2.90 | $2.83 (-2.41%) | $2.90 | $2.81 | 72.13 K | $88.67 M |
| 10/31/2025 | $2.76 | $2.87 (3.99%) | $2.87 | $2.76 | 87.65 K | $90.57 M |
| 10/30/2025 | $2.68 | $2.78 (3.73%) | $2.81 | $2.67 | 98.30 K | $87.73 M |
| 10/29/2025 | $2.75 | $2.67 (-2.91%) | $2.81 | $2.65 | 99.90 K | $84.25 M |
| 10/28/2025 | $2.90 | $2.74 (-5.52%) | $2.90 | $2.73 | 143.44 K | $86.46 M |
| 10/27/2025 | $2.89 | $2.90 (0.35%) | $3.01 | $2.87 | 131.00 K | $91.51 M |
| 10/24/2025 | $2.96 | $2.89 (-2.36%) | $2.99 | $2.87 | 96.90 K | $91.20 M |
| 10/23/2025 | $3.21 | $2.94 (-8.41%) | $3.21 | $2.90 | 120.67 K | $92.77 M |
| 10/22/2025 | $3.08 | $3.19 (3.57%) | $3.26 | $3.08 | 174.70 K | $100.66 M |
| 10/21/2025 | $2.94 | $3.07 (4.42%) | $3.12 | $2.93 | 128.70 K | $96.88 M |
| 10/20/2025 | $2.86 | $2.93 (2.45%) | $3.00 | $2.86 | 140.05 K | $92.46 M |
| 10/17/2025 | $2.87 | $2.84 (-1.05%) | $2.90 | $2.80 | 68.60 K | $89.62 M |
| 10/16/2025 | $2.90 | $2.90 (0%) | $2.91 | $2.85 | 63.80 K | $91.51 M |
| 10/15/2025 | $2.79 | $2.89 (3.58%) | $2.89 | $2.77 | 78.73 K | $91.20 M |
| 10/14/2025 | $2.80 | $2.83 (1.07%) | $2.86 | $2.76 | 80.72 K | $89.30 M |
| 10/13/2025 | $2.81 | $2.86 (1.78%) | $2.88 | $2.79 | 73.22 K | $90.25 M |
| 10/10/2025 | $2.84 | $2.77 (-2.46%) | $2.86 | $2.71 | 163.72 K | $87.41 M |
| 10/09/2025 | $2.91 | $2.86 (-1.72%) | $2.95 | $2.81 | 101.45 K | $90.25 M |
| 10/08/2025 | $2.84 | $2.87 (1.06%) | $2.95 | $2.83 | 92.70 K | $90.57 M |
| 10/07/2025 | $2.92 | $2.84 (-2.74%) | $2.98 | $2.82 | 95.00 K | $89.62 M |
| 10/06/2025 | $2.98 | $2.91 (-2.35%) | $3.00 | $2.88 | 150.75 K | $91.83 M |
| 10/03/2025 | $3.01 | $2.98 (-1%) | $3.07 | $2.97 | 68.70 K | $94.04 M |
| 10/02/2025 | $3.00 | $3.00 (0%) | $3.02 | $2.92 | 76.42 K | $94.67 M |
| 10/01/2025 | $3.02 | $2.98 (-1.32%) | $3.11 | $2.96 | 97.90 K | $94.04 M |
| 09/30/2025 | $2.99 | $3.00 (0.33%) | $3.04 | $2.95 | 95.40 K | $94.67 M |
| 09/29/2025 | $3.00 | $2.99 (-0.33%) | $3.09 | $2.93 | 105.50 K | $94.35 M |
| 09/26/2025 | $3.00 | $2.99 (-0.33%) | $3.05 | $2.96 | 124.70 K | $94.35 M |
| 09/25/2025 | $2.96 | $2.97 (0.34%) | $3.03 | $2.95 | 142.21 K | $93.72 M |
| 09/24/2025 | $3.11 | $2.98 (-4.18%) | $3.13 | $2.98 | 119.62 K | $94.04 M |
| 09/23/2025 | $3.27 | $3.09 (-5.5%) | $3.30 | $3.08 | 92.24 K | $97.51 M |
| 09/22/2025 | $3.16 | $3.22 (1.9%) | $3.31 | $3.16 | 108.01 K | $101.61 M |
| 09/19/2025 | $3.40 | $3.16 (-7.06%) | $3.40 | $3.16 | 212.73 K | $99.72 M |
| 09/18/2025 | $3.37 | $3.37 (0%) | $3.52 | $3.27 | 100.49 K | $106.34 M |
| 09/17/2025 | $3.39 | $3.33 (-1.77%) | $3.49 | $3.32 | 95.30 K | $105.08 M |
| 09/16/2025 | $3.45 | $3.39 (-1.74%) | $3.45 | $3.38 | 75.25 K | $106.97 M |
| 09/15/2025 | $3.40 | $3.45 (1.47%) | $3.52 | $3.39 | 129.60 K | $108.87 M |
| 09/12/2025 | $3.40 | $3.37 (-0.88%) | $3.45 | $3.36 | 138.85 K | $106.34 M |
| 09/11/2025 | $3.30 | $3.37 (2.12%) | $3.54 | $3.30 | 208.70 K | $106.34 M |
| 09/10/2025 | $3.31 | $3.29 (-0.6%) | $3.37 | $3.27 | 182.00 K | $103.82 M |
| 09/09/2025 | $3.41 | $3.32 (-2.64%) | $3.47 | $3.30 | 163.64 K | $104.77 M |
| 09/08/2025 | $3.50 | $3.45 (-1.43%) | $3.58 | $3.42 | 151.70 K | $108.87 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.
