5 DAY PERFORMANCE
+32.11%
1 MONTH PERFORMANCE
+30.91%
3 MONTH PERFORMANCE
+6.67%
6 MONTH PERFORMANCE
-14.79%
YEAR-TO-DATE PERFORMANCE
-28.00%
1 YEAR PERFORMANCE
-46.47%
Bullfrog AI Holdings, Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $1.12 | $1.13 (1.35%) | $1.15 | $1.10 | 22.48 K | $11.73 M |
| 12/05/2025 | $1.18 | $1.13 (-4.24%) | $1.20 | $1.11 | 72.82 K | $11.73 M |
| 12/04/2025 | $1.09 | $1.15 (5.5%) | $1.17 | $1.04 | 64.31 K | $11.94 M |
| 12/03/2025 | $1.00 | $1.09 (9%) | $1.09 | $0.98 | 50.60 K | $11.31 M |
| 12/02/2025 | $0.99 | $0.98 (-0.95%) | $1.04 | $0.96 | 52.64 K | $10.18 M |
| 12/01/2025 | $1.00 | $0.96 (-3.96%) | $1.04 | $0.96 | 77.27 K | $9.97 M |
| 11/28/2025 | $1.02 | $1.00 (-1.96%) | $1.02 | $0.99 | 37.80 K | $10.38 M |
| 11/26/2025 | $1.04 | $0.99 (-4.77%) | $1.04 | $0.99 | 35.30 K | $10.28 M |
| 11/25/2025 | $0.92 | $1.01 (9.78%) | $1.03 | $0.90 | 126.44 K | $10.48 M |
| 11/24/2025 | $0.90 | $0.88 (-2.47%) | $0.92 | $0.86 | 66.35 K | $9.09 M |
| 11/21/2025 | $0.88 | $0.85 (-3.34%) | $0.90 | $0.80 | 139.55 K | $8.83 M |
| 11/20/2025 | $0.95 | $0.87 (-8.4%) | $0.99 | $0.87 | 86.87 K | $9.03 M |
| 11/19/2025 | $0.96 | $0.92 (-4.69%) | $0.96 | $0.90 | 64.76 K | $9.50 M |
| 11/18/2025 | $0.92 | $0.93 (0.93%) | $0.95 | $0.90 | 67.30 K | $9.61 M |
| 11/17/2025 | $0.98 | $0.92 (-6.45%) | $1.03 | $0.90 | 109.27 K | $9.52 M |
| 11/14/2025 | $0.95 | $1.00 (5.24%) | $1.05 | $0.95 | 71.30 K | $10.38 M |
| 11/13/2025 | $1.09 | $1.00 (-8.26%) | $1.09 | $0.99 | 79.00 K | $10.38 M |
| 11/12/2025 | $1.08 | $1.09 (0.93%) | $1.11 | $1.06 | 76.94 K | $11.31 M |
| 11/11/2025 | $1.08 | $1.09 (0.93%) | $1.11 | $1.08 | 33.14 K | $11.31 M |
| 11/10/2025 | $1.12 | $1.10 (-1.79%) | $1.13 | $1.06 | 123.78 K | $10.68 M |
| 11/07/2025 | $0.95 | $1.10 (15.79%) | $1.17 | $0.95 | 319.55 K | $10.68 M |
| 11/06/2025 | $1.04 | $0.96 (-7.68%) | $1.06 | $0.95 | 165.31 K | $9.32 M |
| 11/05/2025 | $1.09 | $1.05 (-3.67%) | $1.14 | $1.03 | 284.23 K | $10.19 M |
| 11/04/2025 | $1.18 | $1.09 (-7.63%) | $1.18 | $1.07 | 148.02 K | $10.58 M |
| 11/03/2025 | $1.28 | $1.16 (-9.38%) | $1.29 | $1.14 | 352.64 K | $11.26 M |
| 10/31/2025 | $1.29 | $1.28 (-0.78%) | $1.32 | $1.27 | 113.04 K | $12.42 M |
| 10/30/2025 | $1.30 | $1.28 (-1.54%) | $1.32 | $1.26 | 108.63 K | $12.42 M |
| 10/29/2025 | $1.45 | $1.31 (-9.66%) | $1.45 | $1.30 | 311.40 K | $12.72 M |
| 10/28/2025 | $1.38 | $1.41 (2.17%) | $1.48 | $1.34 | 392.68 K | $13.69 M |
| 10/27/2025 | $1.45 | $1.39 (-4.14%) | $1.46 | $1.39 | 109.08 K | $13.49 M |
| 10/24/2025 | $1.44 | $1.42 (-1.39%) | $1.44 | $1.40 | 209.23 K | $13.78 M |
| 10/23/2025 | $1.30 | $1.41 (8.46%) | $1.42 | $1.30 | 63.91 K | $13.69 M |
| 10/22/2025 | $1.37 | $1.34 (-2.19%) | $1.38 | $1.30 | 105.50 K | $13.01 M |
| 10/21/2025 | $1.54 | $1.37 (-11.04%) | $1.54 | $1.36 | 394.10 K | $13.30 M |
| 10/20/2025 | $1.49 | $1.50 (0.67%) | $1.52 | $1.45 | 94.35 K | $14.56 M |
| 10/17/2025 | $1.47 | $1.47 (0%) | $1.48 | $1.45 | 69.72 K | $14.27 M |
| 10/16/2025 | $1.54 | $1.47 (-4.55%) | $1.58 | $1.45 | 168.44 K | $14.27 M |
| 10/15/2025 | $1.52 | $1.53 (0.66%) | $1.70 | $1.45 | 435.00 K | $14.85 M |
| 10/14/2025 | $1.46 | $1.47 (0.68%) | $1.52 | $1.43 | 216.03 K | $14.27 M |
| 10/13/2025 | $1.35 | $1.49 (10.37%) | $1.51 | $1.34 | 203.32 K | $14.46 M |
| 10/10/2025 | $1.43 | $1.32 (-7.69%) | $1.44 | $1.28 | 532.10 K | $12.81 M |
| 10/09/2025 | $1.56 | $1.43 (-8.33%) | $1.57 | $1.40 | 438.04 K | $13.88 M |
| 10/08/2025 | $1.51 | $1.56 (3.31%) | $2.04 | $1.49 | 4.87 M | $15.14 M |
| 10/07/2025 | $1.50 | $1.49 (-0.67%) | $1.52 | $1.43 | 114.74 K | $14.46 M |
| 10/06/2025 | $1.44 | $1.50 (4.17%) | $1.53 | $1.44 | 182.51 K | $14.56 M |
| 10/03/2025 | $1.51 | $1.44 (-4.64%) | $1.52 | $1.42 | 145.54 K | $13.98 M |
| 10/02/2025 | $1.49 | $1.48 (-0.67%) | $1.49 | $1.40 | 123.62 K | $14.37 M |
| 10/01/2025 | $1.37 | $1.45 (5.84%) | $1.54 | $1.37 | 381.67 K | $14.07 M |
| 09/30/2025 | $1.40 | $1.40 (0%) | $1.42 | $1.37 | 65.41 K | $13.59 M |
| 09/29/2025 | $1.41 | $1.38 (-2.13%) | $1.47 | $1.32 | 76.32 K | $13.39 M |
| 09/26/2025 | $1.41 | $1.42 (0.71%) | $1.46 | $1.41 | 75.93 K | $13.78 M |
| 09/25/2025 | $1.45 | $1.43 (-1.38%) | $1.47 | $1.40 | 114.80 K | $13.88 M |
| 09/24/2025 | $1.45 | $1.45 (0%) | $1.49 | $1.41 | 137.00 K | $14.07 M |
| 09/23/2025 | $1.53 | $1.37 (-10.46%) | $1.55 | $1.37 | 299.30 K | $13.30 M |
| 09/22/2025 | $1.31 | $1.48 (12.98%) | $1.53 | $1.30 | 291.70 K | $14.37 M |
| 09/19/2025 | $1.35 | $1.32 (-2.22%) | $1.39 | $1.32 | 102.90 K | $12.81 M |
| 09/18/2025 | $1.30 | $1.35 (3.85%) | $1.38 | $1.30 | 110.80 K | $13.10 M |
| 09/17/2025 | $1.30 | $1.30 (0%) | $1.36 | $1.29 | 89.90 K | $12.62 M |
| 09/16/2025 | $1.43 | $1.32 (-7.69%) | $1.43 | $1.30 | 151.23 K | $12.81 M |
| 09/15/2025 | $1.34 | $1.41 (5.22%) | $1.43 | $1.31 | 152.00 K | $13.59 M |
| 09/12/2025 | $1.28 | $1.33 (3.91%) | $1.34 | $1.28 | 82.35 K | $12.91 M |
| 09/11/2025 | $1.25 | $1.30 (4%) | $1.31 | $1.24 | 95.91 K | $12.62 M |
| 09/10/2025 | $1.27 | $1.26 (-0.79%) | $1.28 | $1.22 | 114.85 K | $12.23 M |
| 09/09/2025 | $1.36 | $1.29 (-5.15%) | $1.36 | $1.28 | 76.69 K | $12.52 M |
| 09/08/2025 | $1.17 | $1.35 (15.38%) | $1.36 | $1.14 | 276.60 K | $13.10 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.
