5 DAY PERFORMANCE
+0.29%
1 MONTH PERFORMANCE
+3.57%
3 MONTH PERFORMANCE
-34.22%
6 MONTH PERFORMANCE
-33.46%
YEAR-TO-DATE PERFORMANCE
-43.69%
1 YEAR PERFORMANCE
-42.10%
biote Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $3.36 | $3.48 (3.57%) | $3.52 | $3.31 | 82,364 | $108.86 M |
| 05/01/2025 | $3.36 | $3.27 (-2.68%) | $3.42 | $3.21 | 110,937 | $102.29 M |
| 04/30/2025 | $3.53 | $3.33 (-5.67%) | $3.53 | $3.21 | 165,200 | $104.17 M |
| 04/29/2025 | $3.46 | $3.54 (2.31%) | $3.57 | $3.42 | 77,324 | $110.74 M |
| 04/28/2025 | $3.48 | $3.47 (-0.29%) | $3.58 | $3.41 | 93,302 | $108.55 M |
| 04/25/2025 | $3.42 | $3.43 (0.29%) | $3.46 | $3.35 | 57,437 | $107.30 M |
| 04/24/2025 | $3.45 | $3.45 (0%) | $3.54 | $3.41 | 84,200 | $107.92 M |
| 04/23/2025 | $3.59 | $3.43 (-4.46%) | $3.63 | $3.41 | 70,600 | $107.30 M |
| 04/22/2025 | $3.47 | $3.48 (0.29%) | $3.53 | $3.41 | 71,500 | $108.86 M |
| 04/21/2025 | $3.26 | $3.41 (4.6%) | $3.43 | $3.25 | 91,544 | $106.67 M |
| 04/17/2025 | $3.30 | $3.30 (0%) | $3.37 | $3.27 | 108,330 | $103.23 M |
| 04/16/2025 | $3.38 | $3.31 (-2.07%) | $3.40 | $3.28 | 89,644 | $103.54 M |
| 04/15/2025 | $3.54 | $3.45 (-2.54%) | $3.54 | $3.39 | 140,200 | $107.92 M |
| 04/14/2025 | $3.74 | $3.53 (-5.61%) | $3.79 | $3.43 | 168,212 | $110.42 M |
| 04/11/2025 | $3.45 | $3.65 (5.8%) | $3.69 | $3.34 | 224,626 | $114.18 M |
| 04/10/2025 | $3.44 | $3.35 (-2.62%) | $3.58 | $3.25 | 128,638 | $104.79 M |
| 04/09/2025 | $3.20 | $3.51 (9.69%) | $3.67 | $3.17 | 167,725 | $109.80 M |
| 04/08/2025 | $3.39 | $3.25 (-4.13%) | $3.46 | $3.15 | 220,300 | $101.67 M |
| 04/07/2025 | $3.16 | $3.25 (2.85%) | $3.36 | $3.09 | 218,900 | $101.67 M |
| 04/04/2025 | $3.21 | $3.29 (2.49%) | $3.35 | $3.21 | 253,800 | $102.92 M |
| 04/03/2025 | $3.41 | $3.36 (-1.47%) | $3.41 | $3.22 | 137,200 | $105.11 M |
| 04/02/2025 | $3.55 | $3.46 (-2.54%) | $3.56 | $3.41 | 93,697 | $108.23 M |
| 04/01/2025 | $3.33 | $3.63 (9.01%) | $3.65 | $3.28 | 188,522 | $113.55 M |
| 03/31/2025 | $3.37 | $3.33 (-1.19%) | $3.50 | $3.21 | 381,400 | $104.17 M |
| 03/28/2025 | $3.65 | $3.39 (-7.12%) | $3.74 | $3.39 | 154,031 | $106.04 M |
| 03/27/2025 | $3.71 | $3.67 (-1.08%) | $3.80 | $3.61 | 140,826 | $114.80 M |
| 03/26/2025 | $3.80 | $3.72 (-2.11%) | $3.90 | $3.67 | 120,400 | $116.37 M |
| 03/25/2025 | $3.91 | $3.81 (-2.56%) | $3.96 | $3.76 | 145,124 | $119.18 M |
| 03/24/2025 | $3.94 | $3.90 (-1.02%) | $4.00 | $3.80 | 213,700 | $122.00 M |
| 03/21/2025 | $4.12 | $3.86 (-6.31%) | $4.19 | $3.81 | 230,717 | $120.75 M |
| 03/20/2025 | $4.33 | $4.20 (-3%) | $4.40 | $4.20 | 225,411 | $131.38 M |
| 03/19/2025 | $4.39 | $4.22 (-3.87%) | $4.47 | $4.17 | 479,809 | $132.01 M |
| 03/18/2025 | $4.32 | $4.07 (-5.79%) | $4.39 | $4.07 | 232,301 | $127.32 M |
| 03/17/2025 | $3.68 | $4.00 (8.7%) | $4.03 | $3.55 | 609,400 | $125.13 M |
| 03/14/2025 | $3.19 | $3.76 (17.87%) | $3.85 | $3.10 | 798,007 | $117.62 M |
| 03/13/2025 | $3.70 | $3.07 (-17.03%) | $3.71 | $3.04 | 1.60 M | $96.03 M |
| 03/12/2025 | $4.20 | $4.10 (-2.38%) | $4.22 | $4.03 | 296,408 | $128.25 M |
| 03/11/2025 | $4.13 | $4.13 (0%) | $4.20 | $4.03 | 203,642 | $129.19 M |
| 03/10/2025 | $4.21 | $4.11 (-2.38%) | $4.29 | $4.11 | 159,300 | $128.57 M |
| 03/07/2025 | $4.20 | $4.26 (1.43%) | $4.30 | $4.13 | 103,228 | $132.25 M |
| 03/06/2025 | $4.09 | $4.21 (2.93%) | $4.28 | $4.09 | 90,500 | $130.70 M |
| 03/05/2025 | $4.05 | $4.15 (2.47%) | $4.23 | $4.05 | 120,108 | $128.84 M |
| 03/04/2025 | $4.20 | $4.03 (-4.05%) | $4.29 | $4.03 | 180,000 | $125.11 M |
| 03/03/2025 | $4.42 | $4.24 (-4.07%) | $4.52 | $4.22 | 111,018 | $131.63 M |
| 02/28/2025 | $4.21 | $4.37 (3.8%) | $4.37 | $4.17 | 72,608 | $135.67 M |
| 02/27/2025 | $4.32 | $4.27 (-1.16%) | $4.37 | $4.19 | 195,100 | $132.56 M |
| 02/26/2025 | $4.41 | $4.32 (-2.04%) | $4.42 | $4.22 | 124,000 | $134.12 M |
| 02/25/2025 | $4.64 | $4.40 (-5.17%) | $4.90 | $4.34 | 164,042 | $136.60 M |
| 02/24/2025 | $4.57 | $4.64 (1.53%) | $4.72 | $4.46 | 150,900 | $144.05 M |
| 02/21/2025 | $4.83 | $4.49 (-7.04%) | $4.83 | $4.48 | 264,000 | $139.39 M |
| 02/20/2025 | $4.86 | $4.78 (-1.65%) | $4.95 | $4.71 | 118,400 | $148.40 M |
| 02/19/2025 | $4.89 | $4.90 (0.2%) | $4.98 | $4.76 | 122,600 | $152.12 M |
| 02/18/2025 | $4.55 | $4.92 (8.13%) | $5.00 | $4.55 | 177,200 | $152.74 M |
| 02/14/2025 | $4.47 | $4.58 (2.46%) | $4.65 | $4.45 | 144,600 | $142.19 M |
| 02/13/2025 | $4.65 | $4.58 (-1.51%) | $4.70 | $4.45 | 121,631 | $142.19 M |
| 02/12/2025 | $4.85 | $4.66 (-3.92%) | $4.90 | $4.62 | 107,926 | $144.67 M |
| 02/11/2025 | $4.76 | $4.91 (3.15%) | $4.93 | $4.72 | 114,012 | $152.43 M |
| 02/10/2025 | $4.61 | $4.83 (4.77%) | $4.87 | $4.61 | 227,925 | $149.95 M |
| 02/07/2025 | $4.85 | $4.56 (-5.98%) | $4.90 | $4.49 | 206,600 | $141.57 M |
| 02/06/2025 | $4.88 | $4.81 (-1.43%) | $5.03 | $4.79 | 153,012 | $149.33 M |
| 02/05/2025 | $5.15 | $4.82 (-6.41%) | $5.15 | $4.76 | 200,822 | $149.64 M |
| 02/04/2025 | $5.35 | $5.07 (-5.23%) | $5.37 | $5.07 | 244,500 | $157.40 M |
| 02/03/2025 | $5.20 | $5.29 (1.73%) | $5.31 | $5.05 | 189,903 | $164.23 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.
