5 DAY PERFORMANCE
-63.13%
1 MONTH PERFORMANCE
-48.72%
3 MONTH PERFORMANCE
-25.86%
6 MONTH PERFORMANCE
-40.74%
YEAR-TO-DATE PERFORMANCE
-80.04%
1 YEAR PERFORMANCE
-71.28%
Bone Biologics Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $21.70 | $21.70 (0%) | $21.70 | $21.70 | 50 | $3.18 M |
| 12/03/2025 | $21.70 | $21.70 (0%) | $21.70 | $21.70 | 0 | $3.16 M |
| 12/02/2025 | $21.70 | $21.70 (0%) | $21.70 | $21.70 | 50 | $2.87 M |
| 12/01/2025 | $21.70 | $21.70 (0%) | $21.70 | $21.70 | 0 | $2.73 M |
| 11/28/2025 | $21.70 | $21.70 (0%) | $21.70 | $21.70 | 50 | $2.69 M |
| 11/26/2025 | $21.73 | $21.70 (-0.14%) | $21.75 | $21.70 | 1.00 K | $2.55 M |
| 11/25/2025 | $16.80 | $16.80 (0%) | $16.80 | $16.80 | 0 | $2.53 M |
| 11/24/2025 | $16.80 | $16.80 (0%) | $16.80 | $16.80 | 1 | $2.44 M |
| 11/21/2025 | $16.80 | $16.80 (0%) | $16.80 | $16.80 | 99 | $2.39 M |
| 11/20/2025 | $16.80 | $16.80 (0%) | $16.80 | $16.80 | 2 | $2.55 M |
| 11/19/2025 | $16.80 | $16.80 (0%) | $16.80 | $16.80 | 112 | $2.82 M |
| 11/18/2025 | $16.80 | $16.80 (0%) | $16.80 | $16.80 | 0 | $2.93 M |
| 11/17/2025 | $16.80 | $16.80 (0%) | $16.80 | $16.80 | 0 | $2.93 M |
| 11/14/2025 | $16.80 | $16.80 (0%) | $16.80 | $16.80 | 102 | $2.87 M |
| 11/13/2025 | $16.80 | $16.80 (0%) | $16.80 | $16.80 | 1.13 K | $3.05 M |
| 11/12/2025 | $15.60 | $15.60 (0%) | $15.60 | $15.60 | 1 | $3.18 M |
| 11/11/2025 | $15.60 | $15.60 (0%) | $15.60 | $15.60 | 0 | $3.11 M |
| 11/10/2025 | $15.60 | $15.60 (0%) | $15.60 | $15.60 | 0 | $959.39 K |
| 11/07/2025 | $15.60 | $15.60 (0%) | $15.60 | $15.60 | 0 | $976.13 K |
| 11/06/2025 | $15.60 | $15.60 (0%) | $15.60 | $15.60 | 215 | $1.07 M |
| 11/05/2025 | $11.95 | $12.00 (0.42%) | $12.00 | $11.95 | 632 | $1.12 M |
| 11/04/2025 | $12.00 | $12.00 (0%) | $12.00 | $12.00 | 28 | $1.12 M |
| 11/03/2025 | $12.00 | $12.00 (0%) | $12.00 | $12.00 | 121 | $1.14 M |
| 10/31/2025 | $10.95 | $10.95 (0%) | $10.95 | $10.90 | 700 | $1.19 M |
| 10/30/2025 | $10.85 | $10.85 (0%) | $10.85 | $10.85 | 212 | $1.20 M |
| 10/29/2025 | $10.39 | $10.39 (0%) | $10.39 | $10.39 | 30 | $1.19 M |
| 10/28/2025 | $10.39 | $10.39 (0%) | $10.39 | $10.39 | 2 | $1.22 M |
| 10/27/2025 | $10.39 | $10.39 (0%) | $10.39 | $10.39 | 0 | $1.20 M |
| 10/24/2025 | $10.39 | $10.39 (0%) | $10.39 | $10.39 | 1 | $1.25 M |
| 10/23/2025 | $10.39 | $10.39 (0%) | $10.39 | $10.39 | 50 | $1.23 M |
| 10/22/2025 | $10.39 | $10.39 (0%) | $10.39 | $10.39 | 40 | $1.23 M |
| 10/21/2025 | $10.39 | $10.39 (0%) | $10.39 | $10.39 | 0 | $1.37 M |
| 10/20/2025 | $10.39 | $10.39 (0%) | $10.39 | $10.39 | 0 | $1.38 M |
| 10/17/2025 | $10.39 | $10.39 (0%) | $10.39 | $10.39 | 25 | $1.38 M |
| 10/16/2025 | $10.39 | $10.39 (0%) | $10.39 | $10.39 | 0 | $1.43 M |
| 10/15/2025 | $10.39 | $10.39 (0%) | $10.39 | $10.39 | 0 | $1.48 M |
| 10/14/2025 | $10.39 | $10.39 (0%) | $10.39 | $10.39 | 2 | $1.43 M |
| 10/13/2025 | $10.39 | $10.39 (0%) | $10.39 | $10.39 | 0 | $1.41 M |
| 10/10/2025 | $10.39 | $10.39 (0%) | $10.39 | $10.39 | 0 | $1.36 M |
| 10/09/2025 | $10.39 | $10.39 (0%) | $10.39 | $10.39 | 1 | $1.51 M |
| 10/08/2025 | $10.39 | $10.39 (0%) | $10.39 | $10.39 | 0 | $1.49 M |
| 10/07/2025 | $10.39 | $10.39 (0%) | $10.39 | $10.39 | 1 | $1.44 M |
| 10/06/2025 | $10.39 | $10.39 (0%) | $10.39 | $10.39 | 0 | $1.47 M |
| 10/03/2025 | $10.39 | $10.39 (0%) | $10.39 | $10.39 | 0 | $1.39 M |
| 10/02/2025 | $10.39 | $10.39 (0%) | $10.39 | $10.39 | 0 | $1.42 M |
| 10/01/2025 | $10.39 | $10.39 (0%) | $10.39 | $10.39 | 0 | $1.56 M |
| 09/30/2025 | $10.39 | $10.39 (0%) | $10.39 | $10.39 | 0 | $1.56 M |
| 09/29/2025 | $10.39 | $10.39 (0%) | $10.39 | $10.39 | 0 | $1.35 M |
| 09/26/2025 | $10.39 | $10.39 (0%) | $10.39 | $10.39 | 0 | $1.34 M |
| 09/25/2025 | $10.39 | $10.39 (0%) | $10.39 | $10.39 | 0 | $1.19 M |
| 09/24/2025 | $10.39 | $10.39 (0%) | $10.39 | $10.39 | 0 | $1.20 M |
| 09/23/2025 | $10.39 | $10.39 (0%) | $10.39 | $10.39 | 0 | $1.19 M |
| 09/22/2025 | $10.39 | $10.39 (0%) | $10.39 | $10.39 | 2 | $1.19 M |
| 09/19/2025 | $10.39 | $10.39 (0%) | $10.39 | $10.39 | 0 | $1.18 M |
| 09/18/2025 | $10.39 | $10.39 (0%) | $10.39 | $10.39 | 2 | $1.19 M |
| 09/17/2025 | $10.39 | $10.39 (0%) | $10.39 | $10.39 | 0 | $1.18 M |
| 09/16/2025 | $9.97 | $10.39 (4.21%) | $10.39 | $9.97 | 700 | $1.19 M |
| 09/15/2025 | $10.79 | $10.79 (0%) | $10.79 | $10.79 | 2 | $1.15 M |
| 09/12/2025 | $10.79 | $10.79 (0%) | $10.79 | $10.79 | 1 | $1.19 M |
| 09/11/2025 | $10.79 | $10.79 (0%) | $10.79 | $10.79 | 0 | $1.18 M |
| 09/10/2025 | $10.79 | $10.79 (0%) | $10.79 | $10.79 | 0 | $1.12 M |
| 09/09/2025 | $10.79 | $10.79 (0%) | $10.79 | $10.79 | 0 | $1.20 M |
| 09/08/2025 | $10.79 | $10.79 (0%) | $10.79 | $10.79 | 0 | $1.20 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.
