5 DAY PERFORMANCE
-0.94%
1 MONTH PERFORMANCE
-6.64%
3 MONTH PERFORMANCE
-12.08%
6 MONTH PERFORMANCE
-28.96%
YEAR-TO-DATE PERFORMANCE
-18.85%
1 YEAR PERFORMANCE
-55.86%
biote Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $2.07 | $2.11 (1.93%) | $2.13 | $2.03 | 142.30 K | $66.11 M |
| 02/18/2026 | $2.07 | $2.07 (0%) | $2.10 | $2.03 | 115.40 K | $64.86 M |
| 02/17/2026 | $2.15 | $2.06 (-4.19%) | $2.17 | $2.06 | 93.93 K | $64.54 M |
| 02/13/2026 | $2.09 | $2.13 (1.91%) | $2.19 | $2.07 | 172.80 K | $66.74 M |
| 02/12/2026 | $2.15 | $2.09 (-2.79%) | $2.15 | $2.02 | 142.12 K | $65.48 M |
| 02/11/2026 | $2.24 | $2.12 (-5.36%) | $2.24 | $2.10 | 154.37 K | $66.42 M |
| 02/10/2026 | $2.21 | $2.21 (0%) | $2.24 | $2.12 | 154.14 K | $69.24 M |
| 02/09/2026 | $2.21 | $2.20 (-0.45%) | $2.21 | $2.15 | 140.70 K | $68.93 M |
| 02/06/2026 | $2.13 | $2.23 (4.69%) | $2.29 | $2.13 | 148.04 K | $69.87 M |
| 02/05/2026 | $2.21 | $2.12 (-4.07%) | $2.21 | $2.08 | 166.60 K | $66.42 M |
| 02/04/2026 | $2.15 | $2.22 (3.26%) | $2.31 | $2.15 | 189.40 K | $69.56 M |
| 02/03/2026 | $2.27 | $2.14 (-5.73%) | $2.28 | $2.06 | 223.54 K | $67.05 M |
| 02/02/2026 | $2.08 | $2.27 (9.13%) | $2.37 | $2.07 | 240.65 K | $71.12 M |
| 01/30/2026 | $2.07 | $2.09 (0.97%) | $2.13 | $2.04 | 122.25 K | $65.48 M |
| 01/29/2026 | $2.09 | $2.09 (0%) | $2.10 | $2.03 | 139.60 K | $65.48 M |
| 01/28/2026 | $2.18 | $2.07 (-5.05%) | $2.19 | $2.06 | 99.44 K | $64.86 M |
| 01/27/2026 | $2.17 | $2.18 (0.46%) | $2.21 | $2.12 | 107.21 K | $68.30 M |
| 01/26/2026 | $2.19 | $2.16 (-1.37%) | $2.21 | $2.09 | 164.10 K | $67.68 M |
| 01/23/2026 | $2.28 | $2.21 (-3.07%) | $2.28 | $2.18 | 179.03 K | $69.24 M |
| 01/22/2026 | $2.29 | $2.28 (-0.44%) | $2.31 | $2.25 | 84.40 K | $71.44 M |
| 01/21/2026 | $2.28 | $2.29 (0.44%) | $2.32 | $2.21 | 125.80 K | $71.75 M |
| 01/20/2026 | $2.30 | $2.26 (-1.74%) | $2.37 | $2.19 | 259.40 K | $70.81 M |
| 01/16/2026 | $2.40 | $2.32 (-3.33%) | $2.42 | $2.32 | 118.30 K | $72.69 M |
| 01/15/2026 | $2.37 | $2.39 (0.84%) | $2.40 | $2.32 | 137.44 K | $74.88 M |
| 01/14/2026 | $2.41 | $2.38 (-1.24%) | $2.46 | $2.32 | 108.06 K | $74.57 M |
| 01/13/2026 | $2.52 | $2.43 (-3.57%) | $2.52 | $2.38 | 381.84 K | $76.14 M |
| 01/12/2026 | $2.65 | $2.51 (-5.28%) | $2.65 | $2.47 | 180.60 K | $78.64 M |
| 01/09/2026 | $2.56 | $2.58 (0.78%) | $2.68 | $2.55 | 125.70 K | $80.84 M |
| 01/08/2026 | $2.41 | $2.53 (4.98%) | $2.64 | $2.41 | 237.23 K | $79.27 M |
| 01/07/2026 | $2.55 | $2.45 (-3.92%) | $2.55 | $2.38 | 277.30 K | $76.76 M |
| 01/06/2026 | $2.48 | $2.54 (2.42%) | $2.58 | $2.48 | 154.23 K | $79.58 M |
| 01/05/2026 | $2.50 | $2.47 (-1.2%) | $2.54 | $2.39 | 238.60 K | $77.39 M |
| 01/02/2026 | $2.61 | $2.47 (-5.36%) | $2.62 | $2.43 | 239.30 K | $77.39 M |
| 12/31/2025 | $2.63 | $2.60 (-1.14%) | $2.65 | $2.57 | 126.90 K | $81.46 M |
| 12/30/2025 | $2.69 | $2.62 (-2.6%) | $2.69 | $2.59 | 155.40 K | $82.09 M |
| 12/29/2025 | $2.64 | $2.68 (1.52%) | $2.74 | $2.64 | 118.90 K | $83.97 M |
| 12/26/2025 | $2.78 | $2.68 (-3.6%) | $2.78 | $2.67 | 136.40 K | $83.97 M |
| 12/24/2025 | $2.62 | $2.77 (5.73%) | $2.80 | $2.60 | 105.10 K | $86.79 M |
| 12/23/2025 | $2.78 | $2.63 (-5.4%) | $2.78 | $2.56 | 133.62 K | $82.40 M |
| 12/22/2025 | $2.77 | $2.78 (0.36%) | $2.84 | $2.70 | 128.40 K | $87.10 M |
| 12/19/2025 | $2.72 | $2.78 (2.21%) | $2.80 | $2.67 | 205.21 K | $87.10 M |
| 12/18/2025 | $2.66 | $2.75 (3.38%) | $2.75 | $2.66 | 120.70 K | $86.16 M |
| 12/17/2025 | $2.67 | $2.65 (-0.75%) | $2.67 | $2.58 | 88.60 K | $83.03 M |
| 12/16/2025 | $2.62 | $2.67 (1.91%) | $2.70 | $2.62 | 68.10 K | $83.66 M |
| 12/15/2025 | $2.70 | $2.62 (-2.96%) | $2.74 | $2.55 | 132.50 K | $82.09 M |
| 12/12/2025 | $2.87 | $2.70 (-5.92%) | $2.87 | $2.69 | 98.42 K | $84.60 M |
| 12/11/2025 | $2.78 | $2.85 (2.52%) | $2.90 | $2.78 | 111.12 K | $89.30 M |
| 12/10/2025 | $2.71 | $2.75 (1.48%) | $2.79 | $2.59 | 210.80 K | $86.16 M |
| 12/09/2025 | $2.57 | $2.72 (5.84%) | $2.73 | $2.57 | 114.55 K | $85.22 M |
| 12/08/2025 | $2.55 | $2.56 (0.39%) | $2.66 | $2.55 | 147.00 K | $80.21 M |
| 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 |
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.
