5 DAY PERFORMANCE
-17.89%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
-15.96%
6 MONTH PERFORMANCE
-31.15%
YEAR-TO-DATE PERFORMANCE
-31.15%
1 YEAR PERFORMANCE
-54.22%
biote Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $2.20 | $2.03 (-7.73%) | $2.20 | $2.01 | 223.77 K | $63.90 M |
| 05/12/2026 | $2.18 | $2.20 (0.92%) | $2.25 | $2.10 | 315.27 K | $67.42 M |
| 05/11/2026 | $2.18 | $2.21 (1.38%) | $2.22 | $2.10 | 221.21 K | $67.73 M |
| 05/08/2026 | $2.08 | $2.18 (4.81%) | $2.24 | $2.01 | 194.92 K | $66.81 M |
| 05/07/2026 | $2.10 | $2.09 (-0.48%) | $2.19 | $2.07 | 236.13 K | $64.05 M |
| 05/06/2026 | $2.23 | $2.20 (-1.35%) | $2.29 | $2.17 | 166.40 K | $67.42 M |
| 05/05/2026 | $2.12 | $2.21 (4.25%) | $2.28 | $2.12 | 184.20 K | $67.73 M |
| 05/04/2026 | $2.19 | $2.11 (-3.65%) | $2.21 | $1.97 | 268.00 K | $64.66 M |
| 05/01/2026 | $2.22 | $2.19 (-1.35%) | $2.26 | $2.17 | 172.41 K | $67.23 M |
| 04/30/2026 | $2.20 | $2.22 (0.91%) | $2.26 | $2.19 | 101.43 K | $68.15 M |
| 04/29/2026 | $2.25 | $2.22 (-1.33%) | $2.32 | $2.22 | 152.54 K | $68.15 M |
| 04/28/2026 | $2.19 | $2.25 (2.74%) | $2.28 | $2.19 | 108.80 K | $69.07 M |
| 04/27/2026 | $2.28 | $2.27 (-0.44%) | $2.33 | $2.24 | 97.93 K | $69.68 M |
| 04/24/2026 | $2.22 | $2.28 (2.7%) | $2.28 | $2.19 | 66.95 K | $69.99 M |
| 04/23/2026 | $2.25 | $2.22 (-1.33%) | $2.27 | $2.17 | 141.40 K | $68.15 M |
| 04/22/2026 | $2.22 | $2.24 (0.9%) | $2.30 | $2.22 | 114.24 K | $68.76 M |
| 04/21/2026 | $2.24 | $2.22 (-0.89%) | $2.33 | $2.21 | 200.53 K | $68.15 M |
| 04/20/2026 | $2.22 | $2.24 (0.9%) | $2.26 | $2.17 | 250.11 K | $68.76 M |
| 04/17/2026 | $2.15 | $2.22 (3.26%) | $2.28 | $2.15 | 243.00 K | $68.15 M |
| 04/16/2026 | $1.97 | $2.10 (6.6%) | $2.13 | $1.97 | 244.40 K | $64.47 M |
| 04/15/2026 | $1.87 | $1.97 (5.35%) | $2.01 | $1.83 | 297.91 K | $60.47 M |
| 04/14/2026 | $1.79 | $1.86 (3.91%) | $1.89 | $1.76 | 317.83 K | $57.10 M |
| 04/13/2026 | $1.57 | $1.79 (14.01%) | $1.81 | $1.54 | 441.50 K | $54.95 M |
| 04/10/2026 | $1.53 | $1.59 (3.92%) | $1.60 | $1.50 | 360.04 K | $48.81 M |
| 04/09/2026 | $1.45 | $1.51 (4.14%) | $1.52 | $1.45 | 256.60 K | $46.35 M |
| 04/08/2026 | $1.53 | $1.47 (-3.92%) | $1.64 | $1.44 | 372.20 K | $45.13 M |
| 04/07/2026 | $1.65 | $1.49 (-9.7%) | $1.75 | $1.48 | 444.69 K | $45.74 M |
| 04/06/2026 | $1.55 | $1.64 (5.81%) | $1.75 | $1.55 | 460.21 K | $50.34 M |
| 04/02/2026 | $1.42 | $1.59 (11.97%) | $1.59 | $1.37 | 379.41 K | $48.81 M |
| 04/01/2026 | $1.36 | $1.43 (5.15%) | $1.52 | $1.35 | 390.70 K | $43.90 M |
| 03/31/2026 | $1.30 | $1.35 (3.85%) | $1.44 | $1.30 | 407.80 K | $41.44 M |
| 03/30/2026 | $1.32 | $1.30 (-1.52%) | $1.36 | $1.27 | 286.52 K | $39.91 M |
| 03/27/2026 | $1.35 | $1.32 (-2.22%) | $1.38 | $1.27 | 265.48 K | $40.52 M |
| 03/26/2026 | $1.43 | $1.35 (-5.59%) | $1.49 | $1.35 | 196.92 K | $41.44 M |
| 03/25/2026 | $1.46 | $1.44 (-1.37%) | $1.48 | $1.40 | 277.24 K | $44.20 M |
| 03/24/2026 | $1.55 | $1.47 (-5.16%) | $1.63 | $1.38 | 478.40 K | $45.13 M |
| 03/23/2026 | $1.57 | $1.60 (1.91%) | $1.69 | $1.55 | 360.21 K | $49.12 M |
| 03/20/2026 | $1.45 | $1.53 (5.52%) | $1.55 | $1.44 | 465.40 K | $46.97 M |
| 03/19/2026 | $1.37 | $1.44 (5.11%) | $1.48 | $1.36 | 315.70 K | $44.20 M |
| 03/18/2026 | $1.37 | $1.36 (-0.73%) | $1.41 | $1.35 | 261.50 K | $41.75 M |
| 03/17/2026 | $1.39 | $1.36 (-2.16%) | $1.48 | $1.36 | 359.80 K | $41.75 M |
| 03/16/2026 | $1.43 | $1.39 (-2.8%) | $1.54 | $1.38 | 319.30 K | $42.67 M |
| 03/13/2026 | $1.56 | $1.40 (-10.26%) | $1.60 | $1.39 | 658.31 K | $42.98 M |
| 03/12/2026 | $1.66 | $1.54 (-7.23%) | $1.78 | $1.54 | 485.64 K | $47.27 M |
| 03/11/2026 | $1.74 | $1.72 (-1.15%) | $1.78 | $1.68 | 232.46 K | $52.80 M |
| 03/10/2026 | $1.79 | $1.70 (-5.03%) | $1.80 | $1.68 | 279.00 K | $52.19 M |
| 03/09/2026 | $1.90 | $1.79 (-5.79%) | $1.93 | $1.73 | 241.10 K | $54.95 M |
| 03/06/2026 | $2.03 | $1.88 (-7.39%) | $2.05 | $1.86 | 323.40 K | $58.90 M |
| 03/05/2026 | $2.13 | $2.07 (-2.82%) | $2.13 | $2.04 | 114.50 K | $64.86 M |
| 03/04/2026 | $2.14 | $2.11 (-1.4%) | $2.15 | $2.06 | 60.10 K | $66.11 M |
| 03/03/2026 | $2.08 | $2.11 (1.44%) | $2.18 | $2.02 | 278.40 K | $66.11 M |
| 03/02/2026 | $2.11 | $2.10 (-0.47%) | $2.13 | $2.07 | 137.72 K | $65.80 M |
| 02/27/2026 | $2.14 | $2.12 (-0.93%) | $2.15 | $2.10 | 82.10 K | $66.42 M |
| 02/26/2026 | $2.13 | $2.15 (0.94%) | $2.20 | $2.10 | 64.40 K | $67.36 M |
| 02/25/2026 | $2.07 | $2.12 (2.42%) | $2.14 | $2.06 | 102.00 K | $66.42 M |
| 02/24/2026 | $2.05 | $2.06 (0.49%) | $2.12 | $2.02 | 136.71 K | $64.54 M |
| 02/23/2026 | $2.11 | $2.05 (-2.84%) | $2.12 | $2.02 | 214.31 K | $64.23 M |
| 02/20/2026 | $2.10 | $2.10 (0%) | $2.12 | $2.05 | 107.11 K | $65.80 M |
| 02/19/2026 | $2.07 | $2.11 (1.93%) | $2.13 | $2.03 | 142.30 K | $66.11 M |
| 02/18/2026 | $2.07 | $2.07 (0%) | $2.10 | $2.03 | 115.40 K | $64.86 M |
| 02/17/2026 | $2.15 | $2.06 (-4.19%) | $2.17 | $2.06 | 93.93 K | $64.54 M |
| 02/13/2026 | $2.09 | $2.13 (1.91%) | $2.19 | $2.07 | 172.80 K | $66.74 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.
