5 DAY PERFORMANCE
-16.74%
1 MONTH PERFORMANCE
-12.25%
3 MONTH PERFORMANCE
+35.61%
6 MONTH PERFORMANCE
-33.21%
YEAR-TO-DATE PERFORMANCE
-31.15%
1 YEAR PERFORMANCE
-57.38%
biote Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $1.97 | $1.79 (-9.14%) | $2.09 | $1.77 | 3.25 M | $54.86 M |
| 06/25/2026 | $2.10 | $1.96 (-6.67%) | $2.21 | $1.95 | 392.00 K | $60.07 M |
| 06/24/2026 | $2.14 | $2.10 (-1.87%) | $2.22 | $2.07 | 451.25 K | $64.36 M |
| 06/23/2026 | $2.27 | $2.15 (-5.29%) | $2.29 | $2.14 | 215.00 K | $65.89 M |
| 06/22/2026 | $2.25 | $2.25 (0%) | $2.30 | $2.19 | 227.92 K | $68.95 M |
| 06/18/2026 | $2.29 | $2.26 (-1.31%) | $2.34 | $2.19 | 160.93 K | $69.26 M |
| 06/17/2026 | $2.18 | $2.27 (4.13%) | $2.30 | $2.16 | 153.30 K | $69.57 M |
| 06/16/2026 | $2.28 | $2.19 (-3.95%) | $2.28 | $2.12 | 198.85 K | $67.12 M |
| 06/15/2026 | $2.45 | $2.25 (-8.16%) | $2.50 | $2.25 | 227.04 K | $68.95 M |
| 06/12/2026 | $2.42 | $2.46 (1.65%) | $2.50 | $2.38 | 223.43 K | $75.39 M |
| 06/11/2026 | $2.31 | $2.43 (5.19%) | $2.44 | $2.26 | 153.13 K | $74.47 M |
| 06/10/2026 | $2.21 | $2.27 (2.71%) | $2.30 | $2.21 | 133.10 K | $69.57 M |
| 06/09/2026 | $2.37 | $2.21 (-6.75%) | $2.42 | $2.17 | 482.80 K | $67.73 M |
| 06/08/2026 | $2.32 | $2.34 (0.86%) | $2.39 | $2.25 | 107.50 K | $71.71 M |
| 06/05/2026 | $2.38 | $2.34 (-1.68%) | $2.38 | $2.33 | 77.00 K | $71.71 M |
| 06/04/2026 | $2.11 | $2.36 (11.85%) | $2.40 | $2.11 | 251.63 K | $72.33 M |
| 06/03/2026 | $2.13 | $2.11 (-0.94%) | $2.17 | $2.05 | 192.02 K | $64.66 M |
| 06/02/2026 | $2.11 | $2.15 (1.9%) | $2.20 | $2.06 | 217.60 K | $65.89 M |
| 06/01/2026 | $1.98 | $2.11 (6.57%) | $2.13 | $1.94 | 263.50 K | $64.66 M |
| 05/29/2026 | $2.02 | $2.00 (-0.99%) | $2.03 | $1.95 | 119.41 K | $61.29 M |
| 05/28/2026 | $1.97 | $2.04 (3.55%) | $2.09 | $1.93 | 289.70 K | $62.52 M |
| 05/27/2026 | $1.90 | $2.00 (5.26%) | $2.02 | $1.90 | 220.50 K | $61.29 M |
| 05/26/2026 | $1.97 | $1.92 (-2.54%) | $2.00 | $1.88 | 308.40 K | $58.84 M |
| 05/22/2026 | $2.09 | $1.99 (-4.78%) | $2.12 | $1.98 | 166.91 K | $60.99 M |
| 05/21/2026 | $2.06 | $2.07 (0.49%) | $2.15 | $2.02 | 143.70 K | $63.44 M |
| 05/20/2026 | $1.96 | $2.10 (7.14%) | $2.13 | $1.93 | 163.86 K | $64.36 M |
| 05/19/2026 | $1.88 | $1.98 (5.32%) | $2.02 | $1.88 | 258.34 K | $60.68 M |
| 05/18/2026 | $1.97 | $1.91 (-3.05%) | $2.00 | $1.85 | 406.20 K | $58.53 M |
| 05/15/2026 | $1.92 | $1.97 (2.6%) | $2.05 | $1.90 | 410.50 K | $60.37 M |
| 05/14/2026 | $2.03 | $1.95 (-3.94%) | $2.08 | $1.94 | 159.90 K | $59.76 M |
| 05/13/2026 | $2.20 | $2.03 (-7.73%) | $2.20 | $2.01 | 223.80 K | $62.21 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 | $67.12 M |
| 04/30/2026 | $2.20 | $2.22 (0.91%) | $2.26 | $2.19 | 101.43 K | $68.03 M |
| 04/29/2026 | $2.25 | $2.22 (-1.33%) | $2.32 | $2.22 | 152.54 K | $68.03 M |
| 04/28/2026 | $2.19 | $2.25 (2.74%) | $2.28 | $2.19 | 108.80 K | $68.95 M |
| 04/27/2026 | $2.28 | $2.27 (-0.44%) | $2.33 | $2.24 | 97.93 K | $69.57 M |
| 04/24/2026 | $2.22 | $2.28 (2.7%) | $2.28 | $2.19 | 66.95 K | $69.87 M |
| 04/23/2026 | $2.25 | $2.22 (-1.33%) | $2.27 | $2.17 | 141.40 K | $68.03 M |
| 04/22/2026 | $2.22 | $2.24 (0.9%) | $2.30 | $2.22 | 114.24 K | $68.65 M |
| 04/21/2026 | $2.24 | $2.22 (-0.89%) | $2.33 | $2.21 | 200.53 K | $68.03 M |
| 04/20/2026 | $2.22 | $2.24 (0.9%) | $2.26 | $2.17 | 250.11 K | $68.65 M |
| 04/17/2026 | $2.15 | $2.22 (3.26%) | $2.28 | $2.15 | 243.00 K | $68.03 M |
| 04/16/2026 | $1.97 | $2.10 (6.6%) | $2.13 | $1.97 | 244.40 K | $64.36 M |
| 04/15/2026 | $1.87 | $1.97 (5.35%) | $2.01 | $1.83 | 297.91 K | $60.37 M |
| 04/14/2026 | $1.79 | $1.86 (3.91%) | $1.89 | $1.76 | 317.83 K | $57.00 M |
| 04/13/2026 | $1.57 | $1.79 (14.01%) | $1.81 | $1.54 | 441.50 K | $54.86 M |
| 04/10/2026 | $1.53 | $1.59 (3.92%) | $1.60 | $1.50 | 360.04 K | $48.73 M |
| 04/09/2026 | $1.45 | $1.51 (4.14%) | $1.52 | $1.45 | 256.60 K | $46.28 M |
| 04/08/2026 | $1.53 | $1.47 (-3.92%) | $1.64 | $1.44 | 372.20 K | $45.05 M |
| 04/07/2026 | $1.65 | $1.49 (-9.7%) | $1.75 | $1.48 | 444.69 K | $45.66 M |
| 04/06/2026 | $1.55 | $1.64 (5.81%) | $1.75 | $1.55 | 460.21 K | $50.26 M |
| 04/02/2026 | $1.42 | $1.59 (11.97%) | $1.59 | $1.37 | 379.41 K | $48.73 M |
| 04/01/2026 | $1.36 | $1.43 (5.15%) | $1.52 | $1.35 | 390.70 K | $43.82 M |
| 03/31/2026 | $1.30 | $1.35 (3.85%) | $1.44 | $1.30 | 407.80 K | $41.37 M |
| 03/30/2026 | $1.32 | $1.30 (-1.52%) | $1.36 | $1.27 | 286.52 K | $39.84 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.
