5 DAY PERFORMANCE
-66.39%
1 MONTH PERFORMANCE
-43.82%
3 MONTH PERFORMANCE
-61.90%
6 MONTH PERFORMANCE
-92.52%
YEAR-TO-DATE PERFORMANCE
-91.11%
1 YEAR PERFORMANCE
-96.60%
FibroBiologics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $1.35 | $1.44 (6.67%) | $1.49 | $1.34 | 570.61 K | $9.03 M |
| 08/20/2026 | $1.22 | $1.29 (5.74%) | $1.37 | $1.20 | 415.52 K | $8.09 M |
| 08/19/2026 | $1.17 | $1.19 (1.71%) | $1.28 | $1.14 | 390.41 K | $7.46 M |
| 08/18/2026 | $1.09 | $1.14 (4.59%) | $1.18 | $1.01 | 303.53 K | $7.15 M |
| 08/17/2026 | $1.09 | $1.02 (-6.42%) | $1.12 | $0.99 | 118.93 K | $6.40 M |
| 08/14/2026 | $1.17 | $1.06 (-9.4%) | $1.17 | $1.02 | 181.70 K | $6.65 M |
| 08/13/2026 | $1.11 | $1.15 (3.6%) | $1.28 | $1.11 | 386.42 K | $7.21 M |
| 08/12/2026 | $1.00 | $1.11 (11%) | $1.15 | $0.98 | 300.50 K | $6.96 M |
| 08/11/2026 | $0.99 | $1.03 (4.04%) | $1.05 | $0.98 | 126.11 K | $6.46 M |
| 08/10/2026 | $1.04 | $0.98 (-5.77%) | $1.04 | $0.95 | 118.12 K | $6.15 M |
| 08/07/2026 | $1.04 | $0.98 (-6.13%) | $1.07 | $0.96 | 170.92 K | $6.12 M |
| 08/06/2026 | $0.87 | $1.02 (17.67%) | $1.10 | $0.87 | 647.48 K | $6.40 M |
| 08/05/2026 | $0.85 | $0.87 (2.12%) | $0.87 | $0.83 | 164.42 K | $5.44 M |
| 08/04/2026 | $0.85 | $0.82 (-2.72%) | $0.86 | $0.77 | 143.40 K | $5.16 M |
| 08/03/2026 | $0.72 | $0.79 (9.79%) | $0.84 | $0.72 | 263.30 K | $4.96 M |
| 07/31/2026 | $0.74 | $0.70 (-5.28%) | $0.74 | $0.68 | 111.55 K | $4.39 M |
| 07/30/2026 | $0.66 | $0.72 (8.64%) | $0.76 | $0.65 | 129.26 K | $4.51 M |
| 07/29/2026 | $0.63 | $0.65 (3.99%) | $0.68 | $0.62 | 84.00 K | $4.11 M |
| 07/28/2026 | $0.64 | $0.65 (2.23%) | $0.66 | $0.63 | 64.20 K | $4.08 M |
| 07/27/2026 | $0.68 | $0.63 (-8.18%) | $0.68 | $0.62 | 165.49 K | $3.93 M |
| 07/24/2026 | $0.75 | $0.71 (-5.57%) | $0.75 | $0.70 | 52.40 K | $1.59 M |
| 07/23/2026 | $0.74 | $0.74 (-0.2%) | $0.75 | $0.74 | 46.60 K | $1.64 M |
| 07/22/2026 | $0.79 | $0.74 (-6.32%) | $0.80 | $0.74 | 67.59 K | $1.65 M |
| 07/21/2026 | $0.77 | $0.77 (0.03%) | $0.80 | $0.76 | 112.71 K | $1.73 M |
| 07/20/2026 | $0.81 | $0.78 (-3.58%) | $0.83 | $0.76 | 74.50 K | $1.74 M |
| 07/17/2026 | $0.82 | $0.83 (1.57%) | $0.85 | $0.80 | 154.32 K | $1.86 M |
| 07/16/2026 | $0.85 | $0.84 (-1.2%) | $0.88 | $0.81 | 40.36 K | $1.88 M |
| 07/15/2026 | $0.87 | $0.84 (-2.68%) | $0.89 | $0.84 | 26.70 K | $1.88 M |
| 07/14/2026 | $0.85 | $0.85 (0.19%) | $0.87 | $0.84 | 39.40 K | $1.90 M |
| 07/13/2026 | $0.92 | $0.86 (-6.35%) | $0.92 | $0.84 | 66.50 K | $1.92 M |
| 07/10/2026 | $0.85 | $0.92 (7.42%) | $0.92 | $0.85 | 76.43 K | $2.05 M |
| 07/09/2026 | $0.83 | $0.86 (3.73%) | $0.89 | $0.80 | 71.73 K | $1.92 M |
| 07/08/2026 | $0.82 | $0.82 (-0.39%) | $0.85 | $0.82 | 52.30 K | $1.82 M |
| 07/07/2026 | $0.89 | $0.84 (-5.64%) | $0.89 | $0.84 | 46.70 K | $1.88 M |
| 07/06/2026 | $0.89 | $0.87 (-2.11%) | $0.89 | $0.86 | 59.20 K | $1.94 M |
| 07/02/2026 | $0.91 | $0.88 (-3.47%) | $0.93 | $0.88 | 59.07 K | $1.96 M |
| 07/01/2026 | $0.94 | $0.91 (-3.53%) | $0.98 | $0.90 | 106.93 K | $2.02 M |
| 06/30/2026 | $0.80 | $0.95 (18.46%) | $0.95 | $0.80 | 268.91 K | $2.12 M |
| 06/29/2026 | $0.80 | $0.79 (-0.38%) | $0.83 | $0.78 | 231.00 K | $1.78 M |
| 06/26/2026 | $0.76 | $0.83 (8.73%) | $0.87 | $0.75 | 1.10 M | $1.84 M |
| 06/25/2026 | $0.76 | $0.73 (-3.64%) | $0.79 | $0.73 | 80.65 K | $1.64 M |
| 06/24/2026 | $0.75 | $0.77 (2.55%) | $0.78 | $0.75 | 151.73 K | $1.72 M |
| 06/23/2026 | $0.82 | $0.75 (-8.14%) | $0.84 | $0.75 | 247.26 K | $1.68 M |
| 06/22/2026 | $0.76 | $0.81 (5.47%) | $0.82 | $0.75 | 158.13 K | $1.80 M |
| 06/18/2026 | $0.82 | $0.77 (-6.07%) | $0.83 | $0.77 | 160.44 K | $1.72 M |
| 06/17/2026 | $0.83 | $0.80 (-4.03%) | $0.91 | $0.79 | 135.83 K | $1.79 M |
| 06/16/2026 | $0.87 | $0.81 (-6.49%) | $0.88 | $0.78 | 136.10 K | $1.81 M |
| 06/15/2026 | $0.92 | $0.89 (-3.2%) | $0.97 | $0.86 | 217.27 K | $1.99 M |
| 06/12/2026 | $0.96 | $0.93 (-3.29%) | $1.04 | $0.93 | 257.55 K | $2.08 M |
| 06/11/2026 | $0.95 | $0.96 (1.46%) | $0.99 | $0.92 | 53.42 K | $2.15 M |
| 06/10/2026 | $0.93 | $0.95 (2.55%) | $0.99 | $0.91 | 108.43 K | $2.13 M |
| 06/09/2026 | $0.99 | $0.93 (-6.06%) | $1.01 | $0.93 | 136.83 K | $2.08 M |
| 06/08/2026 | $1.03 | $1.01 (-1.94%) | $1.04 | $0.97 | 74.40 K | $2.26 M |
| 06/05/2026 | $1.07 | $1.03 (-3.74%) | $1.07 | $0.99 | 74.96 K | $2.30 M |
| 06/04/2026 | $1.08 | $1.07 (-0.93%) | $1.08 | $1.00 | 235.50 K | $2.39 M |
| 06/03/2026 | $1.05 | $1.07 (1.9%) | $1.14 | $1.02 | 297.90 K | $2.39 M |
| 06/02/2026 | $1.13 | $1.05 (-7.08%) | $1.13 | $1.05 | 101.84 K | $2.34 M |
| 06/01/2026 | $1.17 | $1.12 (-4.27%) | $1.17 | $1.07 | 91.20 K | $2.50 M |
| 05/29/2026 | $1.14 | $1.16 (1.75%) | $1.16 | $1.10 | 64.90 K | $2.59 M |
| 05/28/2026 | $1.10 | $1.13 (2.73%) | $1.15 | $1.02 | 172.02 K | $2.52 M |
| 05/27/2026 | $1.04 | $1.12 (7.69%) | $1.12 | $1.04 | 105.18 K | $2.50 M |
| 05/26/2026 | $1.04 | $1.06 (1.92%) | $1.09 | $1.02 | 61.20 K | $2.37 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.
