5 DAY PERFORMANCE
+55.65%
1 MONTH PERFORMANCE
+23.45%
3 MONTH PERFORMANCE
-21.49%
6 MONTH PERFORMANCE
+18.54%
YEAR-TO-DATE PERFORMANCE
-31.15%
1 YEAR PERFORMANCE
-37.41%
biote Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $1.10 | $1.17 (6.36%) | $1.17 | $1.06 | 149.70 K | $33.49 M |
| 10/07/2026 | $1.13 | $1.11 (-1.77%) | $1.18 | $1.09 | 194.96 K | $31.78 M |
| 10/06/2026 | $1.12 | $1.14 (1.79%) | $1.25 | $1.12 | 231.34 K | $32.63 M |
| 10/05/2026 | $1.15 | $1.12 (-2.61%) | $1.17 | $1.10 | 205.20 K | $32.06 M |
| 10/02/2026 | $1.16 | $1.15 (-0.86%) | $1.23 | $1.15 | 125.38 K | $32.92 M |
| 10/01/2026 | $1.20 | $1.16 (-3.33%) | $1.21 | $1.15 | 154.41 K | $33.21 M |
| 09/30/2026 | $1.22 | $1.21 (-0.82%) | $1.24 | $1.20 | 36.60 K | $34.64 M |
| 09/29/2026 | $1.24 | $1.24 (0%) | $1.26 | $1.22 | 67.20 K | $35.50 M |
| 09/28/2026 | $1.20 | $1.23 (2.5%) | $1.25 | $1.15 | 62.90 K | $35.21 M |
| 09/25/2026 | $1.22 | $1.22 (0%) | $1.26 | $1.22 | 52.40 K | $34.92 M |
| 09/24/2026 | $1.30 | $1.23 (-5.38%) | $1.31 | $1.21 | 269.51 K | $35.21 M |
| 09/23/2026 | $1.32 | $1.30 (-1.52%) | $1.33 | $1.26 | 69.10 K | $37.21 M |
| 09/22/2026 | $1.36 | $1.32 (-2.94%) | $1.36 | $1.31 | 96.10 K | $37.79 M |
| 09/21/2026 | $1.38 | $1.33 (-3.62%) | $1.40 | $1.32 | 125.40 K | $38.07 M |
| 09/18/2026 | $1.35 | $1.36 (0.74%) | $1.40 | $1.33 | 147.43 K | $38.93 M |
| 09/17/2026 | $1.36 | $1.35 (-0.74%) | $1.43 | $1.34 | 140.80 K | $38.65 M |
| 09/16/2026 | $1.43 | $1.34 (-6.29%) | $1.43 | $1.33 | 69.20 K | $38.36 M |
| 09/15/2026 | $1.40 | $1.39 (-0.71%) | $1.46 | $1.38 | 271.02 K | $39.79 M |
| 09/14/2026 | $1.33 | $1.40 (5.26%) | $1.41 | $1.33 | 174.60 K | $40.08 M |
| 09/11/2026 | $1.32 | $1.33 (0.76%) | $1.40 | $1.32 | 138.44 K | $38.07 M |
| 09/10/2026 | $1.45 | $1.31 (-9.66%) | $1.45 | $1.30 | 298.64 K | $37.50 M |
| 09/09/2026 | $1.51 | $1.45 (-3.97%) | $1.51 | $1.44 | 59.50 K | $41.51 M |
| 09/08/2026 | $1.53 | $1.51 (-1.31%) | $1.56 | $1.45 | 119.56 K | $43.23 M |
| 09/04/2026 | $1.55 | $1.55 (0%) | $1.60 | $1.52 | 77.40 K | $44.37 M |
| 09/03/2026 | $1.70 | $1.55 (-8.82%) | $1.71 | $1.51 | 88.43 K | $44.37 M |
| 09/02/2026 | $1.67 | $1.69 (1.2%) | $1.80 | $1.63 | 585.14 K | $48.38 M |
| 09/01/2026 | $1.63 | $1.67 (2.45%) | $1.69 | $1.56 | 692.93 K | $47.81 M |
| 08/31/2026 | $1.57 | $1.64 (4.46%) | $1.66 | $1.53 | 314.00 K | $46.95 M |
| 08/28/2026 | $1.63 | $1.57 (-3.68%) | $1.69 | $1.57 | 141.92 K | $44.94 M |
| 08/27/2026 | $1.55 | $1.63 (5.16%) | $1.66 | $1.52 | 708.24 K | $46.66 M |
| 08/26/2026 | $1.59 | $1.55 (-2.52%) | $1.61 | $1.54 | 60.13 K | $44.37 M |
| 08/25/2026 | $1.57 | $1.58 (0.64%) | $1.63 | $1.52 | 195.30 K | $45.23 M |
| 08/24/2026 | $1.61 | $1.57 (-2.48%) | $1.67 | $1.45 | 216.41 K | $44.94 M |
| 08/21/2026 | $1.48 | $1.61 (8.78%) | $1.62 | $1.48 | 275.36 K | $46.09 M |
| 08/20/2026 | $1.36 | $1.48 (8.82%) | $1.68 | $1.36 | 2.17 M | $42.37 M |
| 08/19/2026 | $1.33 | $1.36 (2.26%) | $1.39 | $1.33 | 91.43 K | $38.93 M |
| 08/18/2026 | $1.40 | $1.30 (-7.14%) | $1.40 | $1.30 | 230.20 K | $37.21 M |
| 08/17/2026 | $1.49 | $1.37 (-8.05%) | $1.51 | $1.36 | 161.40 K | $39.22 M |
| 08/14/2026 | $1.47 | $1.47 (0%) | $1.51 | $1.46 | 110.80 K | $42.08 M |
| 08/13/2026 | $1.54 | $1.49 (-3.25%) | $1.56 | $1.47 | 209.71 K | $42.65 M |
| 08/12/2026 | $1.55 | $1.42 (-8.39%) | $1.55 | $1.40 | 191.30 K | $40.65 M |
| 08/11/2026 | $1.54 | $1.54 (0%) | $1.60 | $1.52 | 59.87 K | $44.08 M |
| 08/10/2026 | $1.51 | $1.54 (1.99%) | $1.59 | $1.45 | 317.15 K | $44.08 M |
| 08/07/2026 | $1.66 | $1.48 (-10.84%) | $1.74 | $1.46 | 357.40 K | $42.37 M |
| 08/06/2026 | $1.91 | $1.63 (-14.66%) | $1.92 | $1.54 | 705.00 K | $46.66 M |
| 08/05/2026 | $2.21 | $2.26 (2.26%) | $2.35 | $2.15 | 81.40 K | $64.70 M |
| 08/04/2026 | $2.28 | $2.27 (-0.44%) | $2.31 | $2.25 | 60.42 K | $64.98 M |
| 08/03/2026 | $2.28 | $2.29 (0.44%) | $2.31 | $2.19 | 127.21 K | $65.55 M |
| 07/31/2026 | $2.28 | $2.25 (-1.32%) | $2.29 | $2.22 | 78.60 K | $68.95 M |
| 07/30/2026 | $2.03 | $2.22 (9.36%) | $2.25 | $2.03 | 141.64 K | $68.03 M |
| 07/29/2026 | $2.23 | $2.04 (-8.52%) | $2.36 | $1.98 | 661.00 K | $62.52 M |
| 07/28/2026 | $2.33 | $2.24 (-3.86%) | $2.35 | $2.22 | 63.10 K | $68.65 M |
| 07/27/2026 | $2.27 | $2.33 (2.64%) | $2.40 | $2.27 | 203.96 K | $71.41 M |
| 07/24/2026 | $2.24 | $2.28 (1.79%) | $2.30 | $2.22 | 196.41 K | $69.87 M |
| 07/23/2026 | $2.35 | $2.25 (-4.26%) | $2.35 | $2.25 | 68.72 K | $68.95 M |
| 07/22/2026 | $2.53 | $2.35 (-7.11%) | $2.53 | $2.34 | 45.01 K | $72.02 M |
| 07/21/2026 | $2.48 | $2.52 (1.61%) | $2.60 | $2.41 | 209.62 K | $77.23 M |
| 07/20/2026 | $2.42 | $2.49 (2.89%) | $2.55 | $2.34 | 209.81 K | $76.31 M |
| 07/17/2026 | $2.38 | $2.43 (2.1%) | $2.53 | $2.29 | 298.40 K | $74.47 M |
| 07/16/2026 | $2.22 | $2.38 (7.21%) | $2.40 | $2.19 | 320.62 K | $72.94 M |
| 07/15/2026 | $2.19 | $2.17 (-0.91%) | $2.27 | $2.10 | 261.01 K | $66.50 M |
| 07/14/2026 | $2.30 | $2.19 (-4.78%) | $2.34 | $2.17 | 194.00 K | $67.12 M |
| 07/13/2026 | $2.33 | $2.32 (-0.43%) | $2.40 | $2.25 | 185.63 K | $71.10 M |
| 07/10/2026 | $2.29 | $2.33 (1.75%) | $2.35 | $2.25 | 105.90 K | $71.41 M |
| 07/09/2026 | $2.27 | $2.28 (0.44%) | $2.29 | $2.20 | 155.53 K | $69.87 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.
