5 DAY PERFORMANCE
+140.10%
1 MONTH PERFORMANCE
-48.95%
3 MONTH PERFORMANCE
+74.46%
6 MONTH PERFORMANCE
-19.83%
YEAR-TO-DATE PERFORMANCE
+21.25%
1 YEAR PERFORMANCE
+134.98%
Bone Biologics Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/11/2025 | $20.20 | $20.20 (0%) | $20.20 | $20.20 | 0 | $1.27 M |
| 03/10/2025 | $20.20 | $20.20 (0%) | $20.20 | $20.20 | 0 | $1.24 M |
| 03/07/2025 | $20.20 | $20.20 (0%) | $20.20 | $20.20 | 0 | $1.27 M |
| 03/06/2025 | $20.20 | $20.20 (0%) | $20.20 | $20.20 | 0 | $1.27 M |
| 03/05/2025 | $20.20 | $20.20 (0%) | $20.20 | $20.20 | 0 | $1.32 M |
| 03/04/2025 | $20.20 | $20.20 (0%) | $20.20 | $20.20 | 0 | $1.20 M |
| 03/03/2025 | $20.20 | $20.20 (0%) | $20.20 | $20.20 | 0 | $1.25 M |
| 02/28/2025 | $20.20 | $20.20 (0%) | $20.20 | $20.20 | 0 | $1.35 M |
| 02/27/2025 | $20.20 | $20.20 (0%) | $20.20 | $20.20 | 0 | $1.35 M |
| 02/26/2025 | $21.64 | $20.20 (-6.65%) | $21.64 | $20.20 | 324 | $1.43 M |
| 02/25/2025 | $20.80 | $20.80 (0%) | $20.80 | $20.80 | 0 | $1.41 M |
| 02/24/2025 | $20.80 | $20.80 (0%) | $20.80 | $20.80 | 0 | $1.47 M |
| 02/21/2025 | $20.80 | $20.80 (0%) | $20.80 | $20.80 | 0 | $1.77 M |
| 02/20/2025 | $20.80 | $20.80 (0%) | $20.80 | $20.80 | 0 | $1.79 M |
| 02/19/2025 | $20.80 | $20.80 (0%) | $20.80 | $20.80 | 0 | $1.86 M |
| 02/18/2025 | $5.07 | $20.80 (310.26%) | $20.80 | $4.70 | 1,400 | $1.79 M |
| 02/14/2025 | $59.25 | $59.22 (-0.05%) | $59.25 | $59.22 | 1,331 | $1.82 M |
| 02/13/2025 | $95.00 | $95.00 (0%) | $95.00 | $95.00 | 0 | $1.81 M |
| 02/12/2025 | $95.00 | $95.00 (0%) | $95.00 | $95.00 | 0 | $1.88 M |
| 02/11/2025 | $95.00 | $95.00 (0%) | $95.00 | $95.00 | 0 | $1.82 M |
| 02/10/2025 | $95.00 | $95.00 (0%) | $95.00 | $95.00 | 141 | $1.81 M |
| 02/07/2025 | $89.77 | $89.77 (0%) | $89.77 | $89.77 | 0 | $1.98 M |
| 02/06/2025 | $89.77 | $89.77 (0%) | $89.77 | $89.77 | 0 | $2.03 M |
| 02/05/2025 | $82.00 | $89.77 (9.48%) | $95.04 | $73.60 | 9,800 | $2.05 M |
| 02/04/2025 | $80.40 | $69.25 (-13.87%) | $81.28 | $63.50 | 7,900 | $2.10 M |
| 02/03/2025 | $77.99 | $77.99 (0%) | $77.99 | $77.99 | 0 | $2.23 M |
| 01/31/2025 | $77.99 | $77.99 (0%) | $77.99 | $77.99 | 0 | $1.95 M |
| 01/30/2025 | $77.99 | $77.99 (0%) | $77.99 | $77.99 | 0 | $1.96 M |
| 01/29/2025 | $77.99 | $77.99 (0%) | $77.99 | $77.99 | 0 | $1.79 M |
| 01/28/2025 | $70.49 | $77.99 (10.64%) | $77.99 | $63.70 | 3,214 | $1.72 M |
| 01/27/2025 | $62.05 | $67.33 (8.51%) | $72.00 | $62.05 | 2,848 | $1.73 M |
| 01/24/2025 | $60.00 | $72.00 (20%) | $72.00 | $60.00 | 1,400 | $1.86 M |
| 01/23/2025 | $59.00 | $71.00 (20.34%) | $71.00 | $59.00 | 1,700 | $1.93 M |
| 01/22/2025 | $56.00 | $65.51 (16.98%) | $70.00 | $56.00 | 2,100 | $1.77 M |
| 01/21/2025 | $62.20 | $62.20 (0%) | $62.20 | $62.20 | 0 | $1.77 M |
| 01/17/2025 | $62.20 | $62.20 (0%) | $62.20 | $62.20 | 1,302 | $1.68 M |
| 01/16/2025 | $59.20 | $59.20 (0%) | $59.20 | $59.20 | 0 | $1.68 M |
| 01/15/2025 | $59.20 | $59.20 (0%) | $59.20 | $59.20 | 0 | $1.70 M |
| 01/14/2025 | $59.10 | $59.20 (0.17%) | $59.20 | $59.10 | 646 | $1.72 M |
| 01/13/2025 | $54.50 | $54.50 (0%) | $54.50 | $54.50 | 0 | $1.65 M |
| 01/10/2025 | $54.50 | $54.50 (0%) | $54.50 | $54.50 | 900 | $1.79 M |
| 01/08/2025 | $52.04 | $52.04 (0%) | $52.04 | $52.04 | 0 | $1.77 M |
| 01/07/2025 | $50.00 | $52.04 (4.08%) | $52.04 | $50.00 | 1,500 | $1.93 M |
| 01/06/2025 | $45.02 | $48.50 (7.73%) | $48.53 | $45.02 | 1,600 | $2.02 M |
| 01/03/2025 | $44.30 | $44.30 (0%) | $44.30 | $44.30 | 0 | $1.95 M |
| 01/02/2025 | $43.50 | $44.30 (1.84%) | $44.30 | $40.00 | 809 | $1.72 M |
| 12/31/2024 | $30.60 | $40.00 (30.72%) | $40.00 | $30.60 | 2,749 | $1.65 M |
| 12/30/2024 | $30.50 | $30.50 (0%) | $30.50 | $30.50 | 0 | $1.65 M |
| 12/27/2024 | $29.00 | $30.50 (5.17%) | $30.50 | $29.00 | 1,519 | $1.67 M |
| 12/26/2024 | $27.80 | $27.80 (0%) | $27.80 | $27.80 | 0 | $1.67 M |
| 12/24/2024 | $27.80 | $27.80 (0%) | $27.80 | $27.80 | 0 | $1.58 M |
| 12/23/2024 | $27.80 | $27.80 (0%) | $27.80 | $27.80 | 0 | $1.73 M |
| 12/20/2024 | $27.80 | $27.80 (0%) | $27.80 | $27.80 | 0 | $1.77 M |
| 12/19/2024 | $27.80 | $27.80 (0%) | $27.80 | $27.80 | 0 | $1.84 M |
| 12/18/2024 | $27.80 | $27.80 (0%) | $27.80 | $27.80 | 0 | $1.81 M |
| 12/17/2024 | $27.80 | $27.80 (0%) | $27.80 | $27.80 | 0 | $1.84 M |
| 12/16/2024 | $27.80 | $27.80 (0%) | $27.80 | $27.80 | 0 | $1.98 M |
| 12/13/2024 | $27.80 | $27.80 (0%) | $27.80 | $27.80 | 0 | $1.96 M |
| 12/12/2024 | $27.80 | $27.80 (0%) | $27.80 | $27.80 | 0 | $2.00 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.
