5 DAY PERFORMANCE
-35.71%
1 MONTH PERFORMANCE
+5.63%
3 MONTH PERFORMANCE
-15.57%
6 MONTH PERFORMANCE
+5.88%
YEAR-TO-DATE PERFORMANCE
+105.95%
1 YEAR PERFORMANCE
-1.10%
Bridger Aerospace Group Holdings, Inc. Warrant Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $0.15 | $0.19 (25.68%) | $0.21 | $0.15 | 206.54 K | $98.49 M |
| 12/04/2025 | $0.15 | $0.15 (-0.67%) | $0.15 | $0.14 | 24.46 K | $97.40 M |
| 12/03/2025 | $0.16 | $0.16 (-2.07%) | $0.16 | $0.16 | 11.02 K | $99.57 M |
| 12/02/2025 | $0.14 | $0.14 (0%) | $0.14 | $0.14 | 11.14 K | $89.83 M |
| 12/01/2025 | $0.16 | $0.16 (0%) | $0.16 | $0.15 | 1.46 K | $90.91 M |
| 11/28/2025 | $0.15 | $0.14 (-1.99%) | $0.15 | $0.14 | 2.94 K | $97.94 M |
| 11/26/2025 | $0.15 | $0.14 (-5%) | $0.18 | $0.14 | 72.36 K | $97.40 M |
| 11/25/2025 | $0.15 | $0.16 (9.07%) | $0.18 | $0.14 | 90.96 K | $99.03 M |
| 11/24/2025 | $0.15 | $0.14 (-9.4%) | $0.15 | $0.12 | 677.43 K | $94.70 M |
| 11/21/2025 | $0.15 | $0.11 (-24.2%) | $0.15 | $0.11 | 35.38 K | $98.49 M |
| 11/20/2025 | $0.12 | $0.15 (25%) | $0.18 | $0.12 | 15.79 K | $96.32 M |
| 11/19/2025 | $0.15 | $0.15 (0.07%) | $0.18 | $0.14 | 41.08 K | $100.65 M |
| 11/18/2025 | $0.11 | $0.13 (17.43%) | $0.14 | $0.11 | 28.27 K | $103.36 M |
| 11/17/2025 | $0.13 | $0.11 (-16.41%) | $0.13 | $0.11 | 33.56 K | $102.81 M |
| 11/14/2025 | $0.18 | $0.14 (-22.22%) | $0.19 | $0.14 | 54.18 K | $102.81 M |
| 11/13/2025 | $0.13 | $0.12 (-7.69%) | $0.20 | $0.12 | 252.69 K | $102.27 M |
| 11/12/2025 | $0.10 | $0.12 (15.38%) | $0.13 | $0.10 | 147.65 K | $100.11 M |
| 11/11/2025 | $0.09 | $0.10 (11.58%) | $0.10 | $0.09 | 20.08 K | $100.65 M |
| 11/10/2025 | $0.10 | $0.09 (-15.02%) | $0.10 | $0.09 | 6.06 K | $93.62 M |
| 11/07/2025 | $0.11 | $0.09 (-22.47%) | $0.11 | $0.09 | 27.92 K | $87.66 M |
| 11/06/2025 | $0.09 | $0.08 (-8.59%) | $0.11 | $0.08 | 94.50 K | $87.12 M |
| 11/05/2025 | $0.09 | $0.09 (-5.26%) | $0.10 | $0.09 | 28.32 K | $91.99 M |
| 11/04/2025 | $0.10 | $0.09 (-9.91%) | $0.11 | $0.09 | 13.87 K | $90.37 M |
| 11/03/2025 | $0.09 | $0.09 (-5.34%) | $0.11 | $0.09 | 124.10 K | $87.12 M |
| 10/31/2025 | $0.08 | $0.08 (1.68%) | $0.09 | $0.08 | 175.78 K | $92.67 M |
| 10/30/2025 | $0.09 | $0.09 (-2.78%) | $0.10 | $0.09 | 35.20 K | $91.59 M |
| 10/29/2025 | $0.10 | $0.09 (-5.68%) | $0.10 | $0.08 | 151.16 K | $88.36 M |
| 10/28/2025 | $0.09 | $0.09 (-5.56%) | $0.09 | $0.08 | 13.23 K | $91.59 M |
| 10/27/2025 | $0.09 | $0.09 (-5.16%) | $0.10 | $0.08 | 30.43 K | $91.59 M |
| 10/24/2025 | $0.08 | $0.08 (-7.58%) | $0.11 | $0.08 | 58.43 K | $93.75 M |
| 10/23/2025 | $0.08 | $0.08 (0%) | $0.09 | $0.08 | 2.33 K | $91.59 M |
| 10/22/2025 | $0.09 | $0.10 (9.67%) | $0.10 | $0.08 | 54.84 K | $91.06 M |
| 10/21/2025 | $0.07 | $0.09 (20.32%) | $0.14 | $0.07 | 395.26 K | $100.21 M |
| 10/20/2025 | $0.08 | $0.07 (-6.64%) | $0.08 | $0.07 | 103.15 K | $92.67 M |
| 10/17/2025 | $0.09 | $0.08 (-10.29%) | $0.09 | $0.07 | 107.66 K | $88.90 M |
| 10/16/2025 | $0.08 | $0.08 (2.16%) | $0.09 | $0.08 | 29.15 K | $88.90 M |
| 10/15/2025 | $0.10 | $0.09 (-9.92%) | $0.10 | $0.08 | 25.73 K | $89.98 M |
| 10/14/2025 | $0.08 | $0.08 (1.12%) | $0.09 | $0.08 | 3.56 K | $93.21 M |
| 10/13/2025 | $0.07 | $0.08 (10.14%) | $0.12 | $0.07 | 317.19 K | $93.75 M |
| 10/10/2025 | $0.08 | $0.07 (-18.62%) | $0.08 | $0.07 | 227.77 K | $87.28 M |
| 10/09/2025 | $0.08 | $0.08 (0.06%) | $0.08 | $0.06 | 101.98 K | $89.44 M |
| 10/08/2025 | $0.07 | $0.08 (21.29%) | $0.08 | $0.07 | 116.13 K | $92.67 M |
| 10/07/2025 | $0.09 | $0.08 (-9.79%) | $0.09 | $0.07 | 34.93 K | $92.67 M |
| 10/06/2025 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 13.83 K | $92.67 M |
| 10/03/2025 | $0.10 | $0.09 (-13.6%) | $0.10 | $0.09 | 30.38 K | $95.90 M |
| 10/02/2025 | $0.10 | $0.10 (0%) | $0.10 | $0.08 | 24.85 K | $99.68 M |
| 10/01/2025 | $0.10 | $0.10 (0.4%) | $0.13 | $0.08 | 39.30 K | $104.53 M |
| 09/30/2025 | $0.10 | $0.08 (-22.77%) | $0.10 | $0.08 | 18.63 K | $99.68 M |
| 09/29/2025 | $0.10 | $0.08 (-17.92%) | $0.10 | $0.08 | 22.30 K | $92.67 M |
| 09/26/2025 | $0.10 | $0.10 (0%) | $0.10 | $0.08 | 42.23 K | $89.44 M |
| 09/25/2025 | $0.12 | $0.10 (-16.81%) | $0.13 | $0.10 | 43.56 K | $90.52 M |
| 09/24/2025 | $0.12 | $0.12 (0%) | $0.12 | $0.12 | 24.70 K | $95.90 M |
| 09/23/2025 | $0.12 | $0.12 (1.69%) | $0.12 | $0.12 | 29.79 K | $96.98 M |
| 09/22/2025 | $0.12 | $0.12 (-0.83%) | $0.14 | $0.12 | 11.03 K | $99.68 M |
| 09/19/2025 | $0.12 | $0.14 (21.53%) | $0.14 | $0.12 | 78.54 K | $98.06 M |
| 09/18/2025 | $0.12 | $0.12 (-4%) | $0.14 | $0.11 | 12.62 K | $100.21 M |
| 09/17/2025 | $0.12 | $0.12 (0.42%) | $0.13 | $0.12 | 3.31 K | $94.83 M |
| 09/16/2025 | $0.12 | $0.13 (4.34%) | $0.13 | $0.12 | 14.60 K | $97.52 M |
| 09/15/2025 | $0.13 | $0.13 (-2.14%) | $0.13 | $0.11 | 4.28 K | $98.06 M |
| 09/12/2025 | $0.12 | $0.12 (-2.68%) | $0.13 | $0.12 | 18.04 K | $101.83 M |
| 09/11/2025 | $0.13 | $0.13 (-3.85%) | $0.14 | $0.11 | 39.07 K | $102.91 M |
| 09/10/2025 | $0.13 | $0.13 (-2.91%) | $0.13 | $0.12 | 8.08 K | $102.91 M |
| 09/09/2025 | $0.13 | $0.12 (-9.38%) | $0.13 | $0.11 | 7.19 K | $104.53 M |
| 09/08/2025 | $0.11 | $0.12 (9.09%) | $0.13 | $0.11 | 15.79 K | $106.14 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.
