5 DAY PERFORMANCE
+43.19%
1 MONTH PERFORMANCE
+33.19%
3 MONTH PERFORMANCE
-4.24%
6 MONTH PERFORMANCE
+4.10%
YEAR-TO-DATE PERFORMANCE
-1.29%
1 YEAR PERFORMANCE
+0.16%
biote Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $3.53 | $3.09 (-12.48%) | $3.53 | $3.07 | 1.53 M | $100.73 M |
| 03/12/2025 | $4.20 | $4.10 (-2.38%) | $4.22 | $4.03 | 285,554 | $128.25 M |
| 03/11/2025 | $4.13 | $4.13 (0%) | $4.20 | $4.03 | 203,642 | $129.19 M |
| 03/10/2025 | $4.21 | $4.11 (-2.38%) | $4.29 | $4.11 | 159,300 | $128.57 M |
| 03/07/2025 | $4.20 | $4.26 (1.43%) | $4.30 | $4.13 | 103,228 | $132.25 M |
| 03/06/2025 | $4.09 | $4.21 (2.93%) | $4.28 | $4.09 | 90,500 | $130.70 M |
| 03/05/2025 | $4.05 | $4.15 (2.47%) | $4.23 | $4.05 | 120,108 | $128.84 M |
| 03/04/2025 | $4.20 | $4.03 (-4.05%) | $4.29 | $4.03 | 180,000 | $125.11 M |
| 03/03/2025 | $4.42 | $4.24 (-4.07%) | $4.52 | $4.22 | 111,018 | $131.63 M |
| 02/28/2025 | $4.21 | $4.37 (3.8%) | $4.37 | $4.17 | 72,608 | $135.67 M |
| 02/27/2025 | $4.32 | $4.27 (-1.16%) | $4.37 | $4.19 | 195,100 | $132.56 M |
| 02/26/2025 | $4.41 | $4.32 (-2.04%) | $4.42 | $4.22 | 124,000 | $134.12 M |
| 02/25/2025 | $4.64 | $4.40 (-5.17%) | $4.90 | $4.34 | 164,042 | $136.60 M |
| 02/24/2025 | $4.57 | $4.64 (1.53%) | $4.72 | $4.46 | 150,900 | $144.05 M |
| 02/21/2025 | $4.83 | $4.49 (-7.04%) | $4.83 | $4.48 | 264,000 | $139.39 M |
| 02/20/2025 | $4.86 | $4.78 (-1.65%) | $4.95 | $4.71 | 118,400 | $148.40 M |
| 02/19/2025 | $4.89 | $4.90 (0.2%) | $4.98 | $4.76 | 122,600 | $152.12 M |
| 02/18/2025 | $4.55 | $4.92 (8.13%) | $5.00 | $4.55 | 177,200 | $152.74 M |
| 02/14/2025 | $4.47 | $4.58 (2.46%) | $4.65 | $4.45 | 144,600 | $142.19 M |
| 02/13/2025 | $4.65 | $4.58 (-1.51%) | $4.70 | $4.45 | 121,631 | $142.19 M |
| 02/12/2025 | $4.85 | $4.66 (-3.92%) | $4.90 | $4.62 | 107,926 | $144.67 M |
| 02/11/2025 | $4.76 | $4.91 (3.15%) | $4.93 | $4.72 | 114,012 | $152.43 M |
| 02/10/2025 | $4.61 | $4.83 (4.77%) | $4.87 | $4.61 | 227,925 | $149.95 M |
| 02/07/2025 | $4.85 | $4.56 (-5.98%) | $4.90 | $4.49 | 206,600 | $141.57 M |
| 02/06/2025 | $4.88 | $4.81 (-1.43%) | $5.03 | $4.79 | 153,012 | $149.33 M |
| 02/05/2025 | $5.15 | $4.82 (-6.41%) | $5.15 | $4.76 | 200,822 | $149.64 M |
| 02/04/2025 | $5.35 | $5.07 (-5.23%) | $5.37 | $5.07 | 244,500 | $157.40 M |
| 02/03/2025 | $5.20 | $5.29 (1.73%) | $5.31 | $5.05 | 189,903 | $164.23 M |
| 01/31/2025 | $5.24 | $5.09 (-2.86%) | $5.33 | $4.79 | 401,600 | $158.02 M |
| 01/30/2025 | $5.74 | $5.53 (-3.66%) | $5.74 | $5.51 | 79,636 | $171.68 M |
| 01/29/2025 | $5.71 | $5.68 (-0.53%) | $5.73 | $5.59 | 75,000 | $176.34 M |
| 01/28/2025 | $5.82 | $5.74 (-1.37%) | $5.82 | $5.68 | 122,910 | $178.20 M |
| 01/27/2025 | $5.53 | $5.80 (4.88%) | $5.93 | $5.53 | 152,500 | $180.06 M |
| 01/24/2025 | $5.61 | $5.51 (-1.78%) | $5.62 | $5.48 | 91,322 | $171.06 M |
| 01/23/2025 | $5.69 | $5.62 (-1.23%) | $5.74 | $5.54 | 97,800 | $174.47 M |
| 01/22/2025 | $5.97 | $5.65 (-5.36%) | $5.99 | $5.56 | 127,600 | $175.41 M |
| 01/21/2025 | $5.74 | $5.91 (2.96%) | $5.99 | $5.69 | 110,641 | $183.48 M |
| 01/17/2025 | $5.69 | $5.64 (-0.88%) | $5.81 | $5.58 | 75,500 | $175.09 M |
| 01/16/2025 | $5.88 | $5.64 (-4.08%) | $6.03 | $5.59 | 89,822 | $175.09 M |
| 01/15/2025 | $5.82 | $5.94 (2.06%) | $5.94 | $5.76 | 102,400 | $184.41 M |
| 01/14/2025 | $5.65 | $5.67 (0.35%) | $5.72 | $5.50 | 76,701 | $176.03 M |
| 01/13/2025 | $5.51 | $5.54 (0.54%) | $5.62 | $5.46 | 72,600 | $171.99 M |
| 01/10/2025 | $5.89 | $5.65 (-4.07%) | $5.89 | $5.56 | 103,300 | $175.41 M |
| 01/08/2025 | $5.93 | $5.89 (-0.67%) | $5.93 | $5.61 | 64,342 | $182.86 M |
| 01/07/2025 | $6.12 | $5.92 (-3.27%) | $6.12 | $5.83 | 85,506 | $183.79 M |
| 01/06/2025 | $6.20 | $6.10 (-1.61%) | $6.25 | $6.05 | 75,900 | $189.38 M |
| 01/03/2025 | $6.00 | $6.20 (3.33%) | $6.30 | $6.00 | 113,800 | $192.48 M |
| 01/02/2025 | $6.18 | $6.03 (-2.43%) | $6.36 | $6.00 | 91,401 | $187.20 M |
| 12/31/2024 | $5.88 | $6.18 (5.1%) | $6.32 | $5.88 | 162,100 | $191.86 M |
| 12/30/2024 | $5.96 | $5.91 (-0.84%) | $5.96 | $5.76 | 53,500 | $183.48 M |
| 12/27/2024 | $6.21 | $5.99 (-3.54%) | $6.21 | $5.82 | 65,622 | $185.96 M |
| 12/26/2024 | $5.91 | $6.17 (4.4%) | $6.19 | $5.85 | 72,126 | $191.55 M |
| 12/24/2024 | $5.79 | $5.96 (2.94%) | $5.96 | $5.68 | 31,300 | $185.03 M |
| 12/23/2024 | $6.18 | $5.79 (-6.31%) | $6.18 | $5.75 | 90,344 | $179.75 M |
| 12/20/2024 | $5.70 | $6.10 (7.02%) | $6.15 | $5.70 | 340,300 | $189.38 M |
| 12/19/2024 | $6.17 | $5.76 (-6.65%) | $6.17 | $5.75 | 138,807 | $178.82 M |
| 12/18/2024 | $6.41 | $6.18 (-3.59%) | $6.60 | $6.09 | 229,725 | $191.86 M |
| 12/17/2024 | $6.43 | $6.35 (-1.24%) | $6.52 | $6.25 | 90,925 | $197.14 M |
| 12/16/2024 | $6.65 | $6.39 (-3.91%) | $6.70 | $6.39 | 236,321 | $198.38 M |
| 12/13/2024 | $6.55 | $6.37 (-2.75%) | $6.55 | $6.21 | 58,711 | $197.76 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.
