5 DAY PERFORMANCE
+95.87%
1 MONTH PERFORMANCE
+16.67%
3 MONTH PERFORMANCE
+3.28%
6 MONTH PERFORMANCE
+6.78%
YEAR-TO-DATE PERFORMANCE
-13.10%
1 YEAR PERFORMANCE
-42.73%
Bone Biologics Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $1.35 | $1.34 (-0.74%) | $1.35 | $1.25 | 362.03 K | $2.41 M |
| 07/07/2026 | $1.45 | $1.47 (1.38%) | $1.53 | $1.45 | 20.16 K | $2.64 M |
| 07/06/2026 | $1.39 | $1.44 (3.6%) | $1.52 | $1.37 | 70.90 K | $2.59 M |
| 07/02/2026 | $1.34 | $1.42 (5.97%) | $1.42 | $1.34 | 19.64 K | $2.55 M |
| 07/01/2026 | $1.31 | $1.40 (6.87%) | $1.41 | $1.30 | 34.98 K | $2.51 M |
| 06/30/2026 | $1.35 | $1.37 (1.48%) | $1.37 | $1.34 | 26.34 K | $2.46 M |
| 06/29/2026 | $1.39 | $1.38 (-0.72%) | $1.39 | $1.34 | 17.73 K | $2.48 M |
| 06/26/2026 | $1.33 | $1.40 (5.26%) | $1.40 | $1.31 | 38.24 K | $2.51 M |
| 06/25/2026 | $1.35 | $1.34 (-0.74%) | $1.36 | $1.31 | 32.95 K | $2.41 M |
| 06/24/2026 | $1.42 | $1.35 (-4.93%) | $1.42 | $1.31 | 38.47 K | $2.42 M |
| 06/23/2026 | $1.33 | $1.38 (3.76%) | $1.43 | $1.28 | 49.10 K | $2.48 M |
| 06/22/2026 | $1.41 | $1.37 (-2.84%) | $1.42 | $1.33 | 66.20 K | $2.46 M |
| 06/18/2026 | $1.53 | $1.46 (-4.58%) | $1.53 | $1.36 | 469.10 K | $2.62 M |
| 06/17/2026 | $1.43 | $1.47 (2.8%) | $1.54 | $1.35 | 1.41 M | $2.64 M |
| 06/16/2026 | $1.37 | $1.38 (0.73%) | $1.43 | $1.36 | 37.70 K | $2.48 M |
| 06/15/2026 | $1.25 | $1.44 (15.2%) | $1.48 | $1.23 | 129.87 K | $2.59 M |
| 06/12/2026 | $1.26 | $1.25 (-0.79%) | $1.26 | $1.22 | 17.37 K | $2.24 M |
| 06/11/2026 | $1.29 | $1.27 (-1.55%) | $1.30 | $1.23 | 13.31 K | $2.28 M |
| 06/10/2026 | $1.23 | $1.24 (0.81%) | $1.29 | $1.21 | 28.60 K | $2.23 M |
| 06/09/2026 | $1.22 | $1.23 (0.82%) | $1.28 | $1.22 | 16.33 K | $2.21 M |
| 06/08/2026 | $1.26 | $1.25 (-0.79%) | $1.26 | $1.23 | 21.04 K | $2.24 M |
| 06/05/2026 | $1.25 | $1.25 (0%) | $1.26 | $1.23 | 16.90 K | $2.24 M |
| 06/04/2026 | $1.26 | $1.25 (-0.79%) | $1.31 | $1.22 | 18.84 K | $2.24 M |
| 06/03/2026 | $1.24 | $1.26 (1.61%) | $1.27 | $1.24 | 8.30 K | $2.26 M |
| 06/02/2026 | $1.30 | $1.27 (-2.31%) | $1.30 | $1.24 | 13.74 K | $2.28 M |
| 06/01/2026 | $1.31 | $1.28 (-2.29%) | $1.32 | $1.25 | 7.90 K | $2.30 M |
| 05/29/2026 | $1.29 | $1.32 (2.33%) | $1.34 | $1.21 | 41.72 K | $2.37 M |
| 05/28/2026 | $1.25 | $1.31 (4.8%) | $1.32 | $1.25 | 17.82 K | $2.35 M |
| 05/27/2026 | $1.22 | $1.24 (1.64%) | $1.27 | $1.21 | 32.91 K | $2.23 M |
| 05/26/2026 | $1.29 | $1.26 (-2.33%) | $1.30 | $1.23 | 13.60 K | $2.26 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.
