5 DAY PERFORMANCE
+0.48%
1 MONTH PERFORMANCE
+18.87%
3 MONTH PERFORMANCE
+25.60%
6 MONTH PERFORMANCE
-31.94%
YEAR-TO-DATE PERFORMANCE
-31.72%
1 YEAR PERFORMANCE
-42.97%
biote Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2025 | $4.17 | $4.22 (1.2%) | $4.22 | $4.16 | 24.13 K | $132.58 M |
| 07/02/2025 | $4.13 | $4.19 (1.45%) | $4.25 | $4.10 | 62.70 K | $131.93 M |
| 07/01/2025 | $4.03 | $4.12 (2.23%) | $4.27 | $3.95 | 97.40 K | $129.72 M |
| 06/30/2025 | $4.23 | $4.02 (-4.96%) | $4.30 | $4.00 | 131.54 K | $126.57 M |
| 06/27/2025 | $4.35 | $4.20 (-3.45%) | $4.40 | $4.14 | 704.00 K | $132.24 M |
| 06/26/2025 | $4.13 | $4.28 (3.63%) | $4.29 | $4.13 | 109.82 K | $134.76 M |
| 06/25/2025 | $3.98 | $4.14 (4.02%) | $4.18 | $3.98 | 86.21 K | $130.35 M |
| 06/24/2025 | $4.03 | $3.99 (-0.99%) | $4.10 | $3.96 | 128.00 K | $125.63 M |
| 06/23/2025 | $3.95 | $4.01 (1.52%) | $4.03 | $3.90 | 149.60 K | $126.26 M |
| 06/20/2025 | $4.01 | $3.96 (-1.25%) | $4.03 | $3.88 | 124.11 K | $124.68 M |
| 06/18/2025 | $3.93 | $3.99 (1.53%) | $4.05 | $3.85 | 98.13 K | $125.63 M |
| 06/17/2025 | $3.91 | $3.93 (0.51%) | $4.02 | $3.89 | 98.30 K | $123.74 M |
| 06/16/2025 | $3.78 | $3.98 (5.29%) | $4.01 | $3.76 | 97.11 K | $125.31 M |
| 06/13/2025 | $3.94 | $3.78 (-4.06%) | $3.95 | $3.78 | 75.60 K | $119.02 M |
| 06/12/2025 | $4.01 | $3.95 (-1.5%) | $4.02 | $3.85 | 147.93 K | $124.37 M |
| 06/11/2025 | $4.17 | $4.02 (-3.6%) | $4.25 | $4.00 | 96.44 K | $126.57 M |
| 06/10/2025 | $3.99 | $4.14 (3.76%) | $4.18 | $3.95 | 238.22 K | $130.35 M |
| 06/09/2025 | $3.84 | $3.93 (2.34%) | $3.94 | $3.77 | 110.20 K | $123.74 M |
| 06/06/2025 | $3.77 | $3.83 (1.59%) | $3.89 | $3.75 | 141.04 K | $120.59 M |
| 06/05/2025 | $3.54 | $3.67 (3.67%) | $3.72 | $3.44 | 103.14 K | $115.55 M |
| 06/04/2025 | $3.53 | $3.54 (0.28%) | $3.64 | $3.51 | 52.21 K | $111.46 M |
| 06/03/2025 | $3.55 | $3.55 (0%) | $3.64 | $3.50 | 92.50 K | $111.77 M |
| 06/02/2025 | $3.50 | $3.54 (1.14%) | $3.68 | $3.41 | 139.20 K | $111.46 M |
| 05/30/2025 | $3.56 | $3.46 (-2.81%) | $3.61 | $3.46 | 135.00 K | $108.94 M |
| 05/29/2025 | $3.61 | $3.60 (-0.28%) | $3.68 | $3.56 | 82.00 K | $113.35 M |
| 05/28/2025 | $4.05 | $3.53 (-12.84%) | $4.05 | $3.53 | 242.26 K | $111.14 M |
| 05/27/2025 | $3.71 | $4.08 (9.97%) | $4.14 | $3.68 | 339.80 K | $128.46 M |
| 05/23/2025 | $3.66 | $3.68 (0.55%) | $3.87 | $3.65 | 90.95 K | $115.87 M |
| 05/22/2025 | $3.81 | $3.75 (-1.57%) | $3.91 | $3.75 | 67.03 K | $118.07 M |
| 05/21/2025 | $3.98 | $3.87 (-2.76%) | $4.06 | $3.82 | 86.10 K | $121.85 M |
| 05/20/2025 | $4.06 | $3.98 (-1.97%) | $4.12 | $3.96 | 85.14 K | $125.31 M |
| 05/19/2025 | $4.06 | $4.06 (0%) | $4.14 | $4.03 | 80.90 K | $127.83 M |
| 05/16/2025 | $4.10 | $4.10 (0%) | $4.26 | $4.01 | 250.82 K | $129.09 M |
| 05/15/2025 | $3.93 | $4.02 (2.29%) | $4.09 | $3.88 | 86.76 K | $126.57 M |
| 05/14/2025 | $3.90 | $3.94 (1.03%) | $4.01 | $3.85 | 99.51 K | $124.05 M |
| 05/13/2025 | $3.97 | $3.91 (-1.51%) | $4.00 | $3.87 | 143.30 K | $123.11 M |
| 05/12/2025 | $4.14 | $3.99 (-3.62%) | $4.40 | $3.97 | 186.83 K | $125.63 M |
| 05/09/2025 | $3.84 | $4.00 (4.17%) | $4.15 | $3.83 | 273.20 K | $125.94 M |
| 05/08/2025 | $3.69 | $3.74 (1.36%) | $3.83 | $3.51 | 244.40 K | $116.99 M |
| 05/07/2025 | $3.38 | $3.34 (-1.18%) | $3.61 | $3.34 | 173.70 K | $104.48 M |
| 05/06/2025 | $3.20 | $3.37 (5.31%) | $3.42 | $3.15 | 1.17 M | $105.42 M |
| 05/05/2025 | $3.43 | $3.25 (-5.25%) | $3.51 | $3.24 | 203.90 K | $101.67 M |
| 05/02/2025 | $3.36 | $3.48 (3.57%) | $3.52 | $3.31 | 83.93 K | $108.86 M |
| 05/01/2025 | $3.36 | $3.27 (-2.68%) | $3.42 | $3.21 | 110.94 K | $102.29 M |
| 04/30/2025 | $3.53 | $3.33 (-5.67%) | $3.53 | $3.21 | 165.20 K | $104.17 M |
| 04/29/2025 | $3.46 | $3.54 (2.31%) | $3.57 | $3.42 | 77.32 K | $110.74 M |
| 04/28/2025 | $3.48 | $3.47 (-0.29%) | $3.58 | $3.41 | 93.30 K | $108.55 M |
| 04/25/2025 | $3.42 | $3.43 (0.29%) | $3.46 | $3.35 | 57.44 K | $107.30 M |
| 04/24/2025 | $3.45 | $3.45 (0%) | $3.54 | $3.41 | 84.20 K | $107.92 M |
| 04/23/2025 | $3.59 | $3.43 (-4.46%) | $3.63 | $3.41 | 70.60 K | $107.30 M |
| 04/22/2025 | $3.47 | $3.48 (0.29%) | $3.53 | $3.41 | 71.50 K | $108.86 M |
| 04/21/2025 | $3.26 | $3.41 (4.6%) | $3.43 | $3.25 | 91.54 K | $106.67 M |
| 04/17/2025 | $3.30 | $3.30 (0%) | $3.37 | $3.27 | 108.33 K | $103.23 M |
| 04/16/2025 | $3.38 | $3.31 (-2.07%) | $3.40 | $3.28 | 89.64 K | $103.54 M |
| 04/15/2025 | $3.54 | $3.45 (-2.54%) | $3.54 | $3.39 | 140.20 K | $107.92 M |
| 04/14/2025 | $3.74 | $3.53 (-5.61%) | $3.79 | $3.43 | 168.21 K | $110.42 M |
| 04/11/2025 | $3.45 | $3.65 (5.8%) | $3.69 | $3.34 | 224.63 K | $114.18 M |
| 04/10/2025 | $3.44 | $3.35 (-2.62%) | $3.58 | $3.25 | 128.64 K | $104.79 M |
| 04/09/2025 | $3.20 | $3.51 (9.69%) | $3.67 | $3.17 | 167.73 K | $109.80 M |
| 04/08/2025 | $3.39 | $3.25 (-4.13%) | $3.46 | $3.15 | 220.30 K | $101.67 M |
| 04/07/2025 | $3.16 | $3.25 (2.85%) | $3.36 | $3.09 | 218.90 K | $101.67 M |
| 04/04/2025 | $3.21 | $3.29 (2.49%) | $3.35 | $3.21 | 253.80 K | $102.92 M |
| 04/03/2025 | $3.41 | $3.36 (-1.47%) | $3.41 | $3.22 | 137.20 K | $105.11 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.
