5 DAY PERFORMANCE
+36.90%
1 MONTH PERFORMANCE
+11.65%
3 MONTH PERFORMANCE
+2.68%
6 MONTH PERFORMANCE
+43.75%
YEAR-TO-DATE PERFORMANCE
+22.30%
1 YEAR PERFORMANCE
-55.25%
Bone Biologics Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.83 | $0.85 (2%) | $0.86 | $0.81 | 11,686 | $1.28 M |
| 03/11/2025 | $0.82 | $0.84 (1.71%) | $0.85 | $0.80 | 22,302 | $1.27 M |
| 03/10/2025 | $0.84 | $0.82 (-2.62%) | $0.87 | $0.79 | 24,012 | $1.24 M |
| 03/07/2025 | $0.86 | $0.84 (-2.78%) | $0.86 | $0.81 | 29,332 | $1.27 M |
| 03/06/2025 | $0.84 | $0.84 (-0.45%) | $0.90 | $0.79 | 57,204 | $1.27 M |
| 03/05/2025 | $0.78 | $0.87 (11.54%) | $0.87 | $0.77 | 84,400 | $1.32 M |
| 03/04/2025 | $0.80 | $0.79 (-0.9%) | $0.80 | $0.71 | 119,914 | $1.20 M |
| 03/03/2025 | $0.87 | $0.82 (-6.05%) | $0.90 | $0.82 | 92,208 | $1.25 M |
| 02/28/2025 | $0.89 | $0.89 (-0.15%) | $0.92 | $0.86 | 74,103 | $1.35 M |
| 02/27/2025 | $0.93 | $0.89 (-4.3%) | $1.00 | $0.87 | 797,323 | $1.35 M |
| 02/26/2025 | $0.94 | $0.94 (0.6%) | $0.98 | $0.94 | 1.15 M | $1.43 M |
| 02/25/2025 | $0.97 | $0.93 (-4.08%) | $0.98 | $0.92 | 110,527 | $1.41 M |
| 02/24/2025 | $1.01 | $0.97 (-3.96%) | $1.02 | $0.96 | 127,319 | $1.47 M |
| 02/21/2025 | $1.02 | $1.01 (-0.98%) | $1.04 | $1.00 | 98,507 | $1.77 M |
| 02/20/2025 | $1.05 | $1.02 (-2.86%) | $1.05 | $1.00 | 158,700 | $1.79 M |
| 02/19/2025 | $1.02 | $1.06 (3.92%) | $1.25 | $1.00 | 1.12 M | $1.86 M |
| 02/18/2025 | $1.03 | $1.02 (-0.97%) | $1.04 | $1.01 | 47,200 | $1.79 M |
| 02/14/2025 | $1.04 | $1.04 (0%) | $1.07 | $1.01 | 115,300 | $1.82 M |
| 02/13/2025 | $1.05 | $1.03 (-1.9%) | $1.07 | $0.99 | 112,086 | $1.81 M |
| 02/12/2025 | $1.05 | $1.07 (1.9%) | $1.08 | $1.03 | 121,700 | $1.88 M |
| 02/11/2025 | $1.04 | $1.04 (0%) | $1.08 | $1.00 | 85,347 | $1.82 M |
| 02/10/2025 | $1.10 | $1.03 (-6.36%) | $1.12 | $0.99 | 247,200 | $1.81 M |
| 02/07/2025 | $1.15 | $1.13 (-1.74%) | $1.17 | $1.11 | 105,629 | $1.98 M |
| 02/06/2025 | $1.15 | $1.16 (0.87%) | $1.22 | $1.11 | 176,000 | $2.03 M |
| 02/05/2025 | $1.19 | $1.17 (-1.68%) | $1.19 | $1.13 | 82,639 | $2.05 M |
| 02/04/2025 | $1.26 | $1.20 (-4.76%) | $1.26 | $1.12 | 205,500 | $2.10 M |
| 02/03/2025 | $1.07 | $1.27 (18.69%) | $1.29 | $1.03 | 747,141 | $2.23 M |
| 01/31/2025 | $1.15 | $1.11 (-3.48%) | $1.16 | $1.08 | 220,500 | $1.95 M |
| 01/30/2025 | $1.01 | $1.12 (10.89%) | $1.15 | $0.97 | 651,100 | $1.96 M |
| 01/29/2025 | $1.01 | $1.02 (0.99%) | $1.03 | $0.96 | 81,000 | $1.79 M |
| 01/28/2025 | $0.96 | $0.98 (2.26%) | $0.99 | $0.96 | 113,500 | $1.72 M |
| 01/27/2025 | $1.05 | $0.99 (-5.99%) | $1.19 | $0.98 | 1.05 M | $1.73 M |
| 01/24/2025 | $1.10 | $1.06 (-3.64%) | $1.10 | $1.02 | 281,104 | $1.86 M |
| 01/23/2025 | $1.00 | $1.10 (10%) | $1.15 | $0.99 | 501,000 | $1.93 M |
| 01/22/2025 | $1.01 | $1.01 (0%) | $1.01 | $0.98 | 69,449 | $1.77 M |
| 01/21/2025 | $0.99 | $1.01 (2.02%) | $1.01 | $0.96 | 59,006 | $1.77 M |
| 01/17/2025 | $0.95 | $0.96 (1.06%) | $0.99 | $0.95 | 31,514 | $1.68 M |
| 01/16/2025 | $0.97 | $0.96 (-1.23%) | $0.98 | $0.93 | 28,400 | $1.68 M |
| 01/15/2025 | $0.98 | $0.97 (-1.24%) | $0.99 | $0.93 | 87,900 | $1.70 M |
| 01/14/2025 | $0.94 | $0.98 (4.44%) | $1.00 | $0.94 | 46,500 | $1.72 M |
| 01/13/2025 | $0.99 | $0.94 (-4.99%) | $0.99 | $0.94 | 59,700 | $1.65 M |
| 01/10/2025 | $1.01 | $1.02 (0.99%) | $1.02 | $0.94 | 121,605 | $1.79 M |
| 01/08/2025 | $1.10 | $1.01 (-8.18%) | $1.10 | $0.98 | 215,600 | $1.77 M |
| 01/07/2025 | $1.16 | $1.10 (-5.17%) | $1.17 | $1.07 | 107,623 | $1.93 M |
| 01/06/2025 | $1.11 | $1.15 (3.6%) | $1.20 | $1.06 | 408,211 | $2.02 M |
| 01/03/2025 | $1.01 | $1.11 (9.9%) | $1.19 | $1.00 | 382,826 | $1.95 M |
| 01/02/2025 | $0.94 | $0.98 (4.46%) | $1.05 | $0.92 | 156,046 | $1.72 M |
| 12/31/2024 | $0.95 | $0.94 (-1.02%) | $0.96 | $0.91 | 121,501 | $1.65 M |
| 12/30/2024 | $0.93 | $0.94 (0.97%) | $0.96 | $0.91 | 144,384 | $1.65 M |
| 12/27/2024 | $1.00 | $0.95 (-5%) | $1.02 | $0.93 | 204,443 | $1.67 M |
| 12/26/2024 | $0.90 | $0.95 (5.79%) | $0.96 | $0.88 | 214,339 | $1.67 M |
| 12/24/2024 | $0.97 | $0.90 (-7.07%) | $0.97 | $0.88 | 223,100 | $1.58 M |
| 12/23/2024 | $1.01 | $0.99 (-2.16%) | $1.01 | $0.92 | 364,142 | $1.73 M |
| 12/20/2024 | $1.08 | $1.01 (-6.48%) | $1.16 | $1.01 | 799,431 | $1.77 M |
| 12/19/2024 | $1.04 | $1.05 (0.96%) | $1.09 | $1.02 | 399,409 | $1.84 M |
| 12/18/2024 | $1.06 | $1.03 (-2.83%) | $1.09 | $1.03 | 84,700 | $1.81 M |
| 12/17/2024 | $1.09 | $1.05 (-3.67%) | $1.09 | $1.03 | 48,200 | $1.84 M |
| 12/16/2024 | $1.13 | $1.13 (0%) | $1.15 | $1.08 | 37,918 | $1.98 M |
| 12/13/2024 | $1.12 | $1.12 (0%) | $1.16 | $1.09 | 32,293 | $1.96 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.
