5 DAY PERFORMANCE
+165.04%
1 MONTH PERFORMANCE
+127.40%
3 MONTH PERFORMANCE
-8.70%
6 MONTH PERFORMANCE
+0.00%
YEAR-TO-DATE PERFORMANCE
-13.10%
1 YEAR PERFORMANCE
-53.33%
Bone Biologics Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $0.48 | $0.47 (-1.24%) | $0.48 | $0.47 | 9.70 K | $842.86 K |
| 10/07/2026 | $0.46 | $0.49 (5.52%) | $0.49 | $0.46 | 18.60 K | $875.92 K |
| 10/06/2026 | $0.50 | $0.48 (-3.33%) | $0.50 | $0.46 | 53.80 K | $861.54 K |
| 10/05/2026 | $0.47 | $0.49 (2.28%) | $0.50 | $0.46 | 26.26 K | $871.79 K |
| 10/02/2026 | $0.48 | $0.48 (-0.71%) | $0.48 | $0.47 | 20.91 K | $854.18 K |
| 10/01/2026 | $0.47 | $0.48 (1.06%) | $0.48 | $0.47 | 23.50 K | $853.46 K |
| 09/30/2026 | $0.49 | $0.50 (1.08%) | $0.50 | $0.48 | 36.70 K | $891.73 K |
| 09/29/2026 | $0.49 | $0.50 (2.12%) | $0.50 | $0.48 | 15.97 K | $891.73 K |
| 09/28/2026 | $0.48 | $0.50 (3.5%) | $0.50 | $0.48 | 33.44 K | $891.73 K |
| 09/25/2026 | $0.49 | $0.50 (1.66%) | $0.50 | $0.47 | 59.77 K | $891.19 K |
| 09/24/2026 | $0.53 | $0.49 (-7.15%) | $0.55 | $0.48 | 231.81 K | $882.57 K |
| 09/23/2026 | $0.47 | $0.51 (7.84%) | $0.55 | $0.46 | 448.70 K | $909.70 K |
| 09/22/2026 | $0.49 | $0.48 (-2%) | $0.50 | $0.47 | 55.81 K | $871.25 K |
| 09/21/2026 | $0.51 | $0.48 (-6.43%) | $0.52 | $0.47 | 65.78 K | $854.72 K |
| 09/18/2026 | $0.52 | $0.52 (-0.19%) | $0.53 | $0.50 | 126.74 K | $932.52 K |
| 09/17/2026 | $0.47 | $0.50 (6.59%) | $0.54 | $0.43 | 469.48 K | $898.20 K |
| 09/16/2026 | $0.53 | $0.54 (1.24%) | $0.55 | $0.53 | 4.18 M | $965.94 K |
| 09/15/2026 | $0.53 | $0.54 (1.5%) | $0.58 | $0.51 | 103.84 K | $970.25 K |
| 09/14/2026 | $0.54 | $0.54 (0%) | $0.57 | $0.54 | 24.33 K | $970.43 K |
| 09/11/2026 | $0.56 | $0.55 (-1.78%) | $0.57 | $0.55 | 18.50 K | $989.65 K |
| 09/10/2026 | $0.56 | $0.56 (-0.2%) | $0.57 | $0.55 | 17.56 K | $1.01 M |
| 09/09/2026 | $0.59 | $0.55 (-6.07%) | $0.59 | $0.55 | 54.90 K | $995.58 K |
| 09/08/2026 | $0.58 | $0.56 (-3.78%) | $0.59 | $0.56 | 14.90 K | $1.01 M |
| 09/04/2026 | $0.58 | $0.57 (-1.49%) | $0.58 | $0.54 | 15.20 K | $1.02 M |
| 09/03/2026 | $0.58 | $0.56 (-3.81%) | $0.58 | $0.55 | 59.19 K | $1.00 M |
| 09/02/2026 | $0.56 | $0.55 (-1.71%) | $0.57 | $0.54 | 95.93 K | $988.93 K |
| 09/01/2026 | $0.56 | $0.56 (-0.02%) | $0.56 | $0.55 | 26.25 K | $1.01 M |
| 08/31/2026 | $0.59 | $0.58 (-1.87%) | $0.59 | $0.56 | 92.06 K | $1.04 M |
| 08/28/2026 | $0.60 | $0.62 (2.5%) | $0.62 | $0.58 | 28.36 K | $1.11 M |
| 08/27/2026 | $0.59 | $0.62 (4.09%) | $0.62 | $0.59 | 76.12 K | $1.11 M |
| 08/26/2026 | $0.58 | $0.62 (5.43%) | $0.62 | $0.58 | 72.13 K | $1.11 M |
| 08/25/2026 | $0.59 | $0.60 (2.01%) | $0.61 | $0.59 | 26.18 K | $1.09 M |
| 08/24/2026 | $0.62 | $0.61 (-2.32%) | $0.62 | $0.58 | 43.33 K | $1.09 M |
| 08/21/2026 | $0.60 | $0.63 (4.35%) | $0.63 | $0.59 | 83.40 K | $1.13 M |
| 08/20/2026 | $0.63 | $0.61 (-3.97%) | $0.63 | $0.60 | 84.07 K | $1.09 M |
| 08/19/2026 | $0.63 | $0.64 (1.62%) | $0.64 | $0.61 | 139.80 K | $1.15 M |
| 08/18/2026 | $0.63 | $0.64 (1.95%) | $0.66 | $0.61 | 95.19 K | $1.16 M |
| 08/17/2026 | $0.65 | $0.66 (2.33%) | $0.67 | $0.62 | 249.58 K | $1.19 M |
| 08/14/2026 | $0.66 | $0.66 (-0.76%) | $0.67 | $0.64 | 174.30 K | $1.18 M |
| 08/13/2026 | $0.66 | $0.67 (2.95%) | $0.68 | $0.62 | 674.60 K | $1.21 M |
| 08/12/2026 | $0.67 | $0.66 (-2.29%) | $0.73 | $0.62 | 15.24 M | $1.18 M |
| 08/11/2026 | $0.91 | $0.91 (0.09%) | $0.98 | $0.85 | 22.10 K | $1.63 M |
| 08/10/2026 | $0.93 | $0.88 (-5.69%) | $0.95 | $0.83 | 24.80 K | $1.58 M |
| 08/07/2026 | $0.99 | $0.93 (-5.65%) | $0.99 | $0.89 | 35.11 K | $1.67 M |
| 08/06/2026 | $0.98 | $0.92 (-6.37%) | $0.99 | $0.92 | 13.36 K | $1.65 M |
| 08/05/2026 | $0.98 | $0.98 (0%) | $1.04 | $0.94 | 50.01 K | $1.76 M |
| 08/04/2026 | $0.92 | $0.95 (2.26%) | $1.06 | $0.91 | 98.74 K | $1.70 M |
| 08/03/2026 | $0.85 | $0.90 (6.42%) | $0.93 | $0.84 | 90.84 K | $1.62 M |
| 07/31/2026 | $0.86 | $0.85 (-1.66%) | $0.86 | $0.83 | 19.31 K | $1.52 M |
| 07/30/2026 | $0.88 | $0.86 (-2.26%) | $0.89 | $0.84 | 38.58 K | $1.54 M |
| 07/29/2026 | $0.95 | $0.90 (-4.82%) | $0.95 | $0.88 | 20.40 K | $1.62 M |
| 07/28/2026 | $1.04 | $0.96 (-7.58%) | $1.04 | $0.94 | 32.50 K | $1.73 M |
| 07/27/2026 | $1.08 | $1.02 (-5.56%) | $1.09 | $1.01 | 80.60 K | $1.83 M |
| 07/24/2026 | $1.11 | $1.07 (-3.6%) | $1.14 | $1.05 | 12.20 K | $1.92 M |
| 07/23/2026 | $1.11 | $1.08 (-2.7%) | $1.15 | $1.07 | 10.74 K | $1.94 M |
| 07/22/2026 | $1.11 | $1.10 (-0.9%) | $1.12 | $1.09 | 28.20 K | $1.97 M |
| 07/21/2026 | $1.13 | $1.11 (-1.77%) | $1.14 | $1.10 | 25.05 K | $1.99 M |
| 07/20/2026 | $1.17 | $1.12 (-4.27%) | $1.18 | $1.12 | 11.82 K | $2.01 M |
| 07/17/2026 | $1.23 | $1.17 (-4.88%) | $1.23 | $1.15 | 24.11 K | $2.10 M |
| 07/16/2026 | $1.25 | $1.20 (-4%) | $1.25 | $1.15 | 31.10 K | $2.15 M |
| 07/15/2026 | $1.26 | $1.24 (-1.59%) | $1.26 | $1.20 | 32.11 K | $2.23 M |
| 07/14/2026 | $1.35 | $1.26 (-6.67%) | $1.35 | $1.22 | 85.90 K | $2.26 M |
| 07/13/2026 | $1.38 | $1.30 (-5.8%) | $1.38 | $1.27 | 37.35 K | $2.33 M |
| 07/10/2026 | $1.32 | $1.39 (5.3%) | $1.39 | $1.32 | 28.61 K | $2.50 M |
| 07/09/2026 | $1.35 | $1.38 (2.22%) | $1.39 | $1.29 | 33.65 K | $2.48 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.
