5 DAY PERFORMANCE
-29.59%
1 MONTH PERFORMANCE
-56.52%
3 MONTH PERFORMANCE
+40.06%
6 MONTH PERFORMANCE
+92.31%
YEAR-TO-DATE PERFORMANCE
+25.00%
1 YEAR PERFORMANCE
-33.34%
Bullfrog AI Holdings, Inc. Warrants Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $0.74 | $0.60 (-18.92%) | $0.75 | $0.60 | 2,784 | $0 |
| 03/12/2025 | $0.62 | $0.70 (13.26%) | $0.70 | $0.62 | 1,540 | $0 |
| 03/11/2025 | $0.70 | $0.65 (-7.61%) | $0.70 | $0.65 | 4,015 | $0 |
| 03/10/2025 | $0.69 | $0.75 (9.13%) | $0.75 | $0.60 | 2,053 | $0 |
| 03/07/2025 | $0.66 | $0.71 (7.59%) | $0.78 | $0.65 | 2,464 | $0 |
| 03/06/2025 | $0.71 | $0.71 (-0.04%) | $0.79 | $0.71 | 4,671 | $0 |
| 03/05/2025 | $0.72 | $0.84 (16.65%) | $0.85 | $0.71 | 10,183 | $0 |
| 03/04/2025 | $0.70 | $0.66 (-5.71%) | $0.85 | $0.66 | 18,585 | $0 |
| 03/03/2025 | $0.85 | $0.70 (-17.65%) | $1.01 | $0.70 | 32,879 | $0 |
| 02/28/2025 | $1.06 | $0.85 (-19.81%) | $1.19 | $0.85 | 23,718 | $0 |
| 02/27/2025 | $1.05 | $0.99 (-6.19%) | $1.15 | $0.95 | 43,667 | $0 |
| 02/26/2025 | $0.90 | $1.00 (11.1%) | $1.05 | $0.69 | 350,226 | $0 |
| 02/25/2025 | $0.74 | $0.99 (33.23%) | $1.00 | $0.58 | 25,084 | $0 |
| 02/24/2025 | $0.68 | $0.66 (-2.94%) | $0.73 | $0.66 | 14,262 | $0 |
| 02/21/2025 | $0.91 | $0.79 (-13.37%) | $0.91 | $0.69 | 6,060 | $0 |
| 02/20/2025 | $0.86 | $0.83 (-3.49%) | $0.88 | $0.69 | 72,321 | $0 |
| 02/19/2025 | $0.95 | $0.92 (-3.01%) | $0.97 | $0.92 | 22,996 | $0 |
| 02/18/2025 | $1.05 | $1.02 (-2.86%) | $1.05 | $0.96 | 6,194 | $0 |
| 02/14/2025 | $1.25 | $1.05 (-16%) | $1.25 | $1.01 | 24,857 | $0 |
| 02/13/2025 | $1.00 | $1.15 (15%) | $1.25 | $0.90 | 116,108 | $0 |
| 02/12/2025 | $0.84 | $0.92 (9.52%) | $1.05 | $0.84 | 19,136 | $0 |
| 02/11/2025 | $1.01 | $0.88 (-12.87%) | $1.10 | $0.88 | 43,536 | $0 |
| 02/10/2025 | $0.75 | $1.03 (37.33%) | $1.37 | $0.67 | 157,017 | $0 |
| 02/07/2025 | $0.55 | $0.74 (34.95%) | $0.76 | $0.50 | 27,389 | $0 |
| 02/06/2025 | $0.59 | $0.56 (-4.63%) | $0.60 | $0.56 | 20,483 | $0 |
| 02/05/2025 | $0.57 | $0.57 (0%) | $0.57 | $0.57 | 2,063 | $0 |
| 02/04/2025 | $0.60 | $0.62 (3.9%) | $0.65 | $0.60 | 9,778 | $0 |
| 02/03/2025 | $0.52 | $0.55 (4.86%) | $0.64 | $0.50 | 6,850 | $0 |
| 01/31/2025 | $0.59 | $0.50 (-15.37%) | $0.64 | $0.50 | 20,540 | $0 |
| 01/30/2025 | $0.59 | $0.60 (1.43%) | $0.62 | $0.59 | 1,417 | $0 |
| 01/29/2025 | $0.63 | $0.65 (2.96%) | $0.66 | $0.57 | 13,988 | $0 |
| 01/28/2025 | $0.60 | $0.56 (-6.67%) | $0.66 | $0.56 | 10,224 | $0 |
| 01/27/2025 | $0.57 | $0.61 (6.81%) | $0.72 | $0.54 | 28,713 | $0 |
| 01/24/2025 | $0.60 | $0.57 (-5.7%) | $0.70 | $0.57 | 15,388 | $0 |
| 01/23/2025 | $0.60 | $0.62 (2.16%) | $0.63 | $0.59 | 8,679 | $0 |
| 01/22/2025 | $0.67 | $0.64 (-4.48%) | $0.74 | $0.52 | 70,795 | $0 |
| 01/21/2025 | $0.50 | $0.66 (32%) | $0.75 | $0.50 | 73,496 | $0 |
| 01/17/2025 | $0.53 | $0.50 (-5.62%) | $0.74 | $0.49 | 81,706 | $0 |
| 01/16/2025 | $0.55 | $0.55 (0%) | $0.75 | $0.49 | 87,950 | $0 |
| 01/15/2025 | $0.54 | $0.47 (-13.71%) | $0.55 | $0.47 | 1,717 | $0 |
| 01/14/2025 | $0.50 | $0.50 (-0.4%) | $0.50 | $0.50 | 1,535 | $0 |
| 01/13/2025 | $0.40 | $0.44 (11.1%) | $0.50 | $0.40 | 934 | $0 |
| 01/10/2025 | $0.60 | $0.51 (-13.94%) | $0.67 | $0.45 | 10,707 | $0 |
| 01/08/2025 | $0.59 | $0.50 (-15.25%) | $0.59 | $0.48 | 4,550 | $0 |
| 01/07/2025 | $0.52 | $0.59 (13.46%) | $0.70 | $0.35 | 24,879 | $0 |
| 01/06/2025 | $0.50 | $0.50 (0%) | $0.52 | $0.47 | 23,075 | $0 |
| 01/03/2025 | $0.34 | $0.44 (30.18%) | $0.45 | $0.33 | 4,545 | $0 |
| 01/02/2025 | $0.40 | $0.35 (-12.5%) | $0.40 | $0.35 | 7,504 | $0 |
| 12/31/2024 | $0.42 | $0.40 (-4.15%) | $0.43 | $0.40 | 6,187 | $0 |
| 12/30/2024 | $0.65 | $0.43 (-34.51%) | $0.65 | $0.42 | 28,547 | $0 |
| 12/27/2024 | $0.54 | $0.49 (-8.65%) | $0.55 | $0.49 | 14,277 | $0 |
| 12/26/2024 | $0.55 | $0.51 (-7.27%) | $0.55 | $0.50 | 10,200 | $0 |
| 12/24/2024 | $0.50 | $0.50 (0%) | $0.50 | $0.50 | 163 | $0 |
| 12/23/2024 | $0.50 | $0.55 (10%) | $0.55 | $0.50 | 2,230 | $0 |
| 12/20/2024 | $0.53 | $0.50 (-5.66%) | $0.54 | $0.48 | 5,219 | $0 |
| 12/19/2024 | $0.53 | $0.53 (0%) | $0.55 | $0.53 | 14,828 | $0 |
| 12/18/2024 | $0.60 | $0.54 (-10.07%) | $0.65 | $0.53 | 60,741 | $0 |
| 12/17/2024 | $0.49 | $0.55 (12.24%) | $0.55 | $0.48 | 22,092 | $0 |
| 12/16/2024 | $0.36 | $0.45 (25.03%) | $0.50 | $0.36 | 6,841 | $0 |
| 12/13/2024 | $0.36 | $0.36 (-0.83%) | $0.36 | $0.34 | 2,681 | $0 |
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.
