BullFrog AI Holdings, Inc. BFRG
NASDAQ · United States · Technology Services
$0.6283+0.03 (+4.51%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.63 | +4.49% | $0.61 | $0.63 | $0.59 | 309.80K |
| 2026-09-30 | $0.60 | -7.25% | $0.62 | $0.65 | $0.60 | 326.50K |
| 2026-09-29 | $0.65 | -1.37% | $0.63 | $0.65 | $0.61 | 307.00K |
| 2026-09-28 | $0.66 | -1.35% | $0.67 | $0.68 | $0.59 | 840.30K |
| 2026-09-25 | $0.67 | -12.94% | $0.77 | $0.88 | $0.65 | 3.00M |
| 2026-09-24 | $0.76 | -19.47% | $0.81 | $0.84 | $0.66 | 5.22M |
| 2026-09-23 | $0.95 | +58.33% | $0.78 | $1.05 | $0.70 | 191.73M |
| 2026-09-22 | $0.60 | +21.70% | $0.53 | $0.82 | $0.44 | 68.65M |
| 2026-09-21 | $0.49 | +6.25% | $0.47 | $0.50 | $0.47 | 218.20K |
| 2026-09-18 | $0.46 | -0.85% | $0.45 | $0.47 | $0.44 | 66.90K |
| 2026-09-17 | $0.47 | +9.09% | $0.43 | $0.47 | $0.43 | 175.60K |
| 2026-09-16 | $0.43 | -4.24% | $0.44 | $0.44 | $0.43 | 94.10K |
| 2026-09-15 | $0.45 | -4.88% | $0.48 | $0.48 | $0.44 | 87.00K |
| 2026-09-14 | $0.47 | -1.05% | $0.47 | $0.49 | $0.47 | 87.80K |
| 2026-09-11 | $0.48 | -2.06% | $0.48 | $0.50 | $0.46 | 65.90K |
| 2026-09-10 | $0.49 | -1.22% | $0.48 | $0.51 | $0.47 | 138.30K |
| 2026-09-09 | $0.49 | +2.07% | $0.49 | $0.49 | $0.48 | 74.90K |
| 2026-09-08 | $0.48 | -4.17% | $0.48 | $0.51 | $0.48 | 86.80K |
| 2026-09-04 | $0.50 | +2.65% | $0.51 | $0.51 | $0.49 | 55.70K |
| 2026-09-03 | $0.49 | -0.20% | $0.48 | $0.53 | $0.48 | 136.20K |
| 2026-09-02 | $0.49 | +1.03% | $0.50 | $0.50 | $0.48 | 86.30K |
| 2026-09-01 | $0.49 | -9.16% | $0.54 | $0.54 | $0.48 | 247.00K |
| 2026-08-31 | $0.54 | -0.93% | $0.54 | $0.57 | $0.51 | 92.90K |
| 2026-08-28 | $0.54 | -4.42% | $0.57 | $0.57 | $0.54 | 94.30K |
| 2026-08-27 | $0.56 | -1.05% | $0.59 | $0.59 | $0.56 | 37.50K |
| 2026-08-26 | $0.57 | -1.55% | $0.58 | $0.59 | $0.56 | 82.60K |
| 2026-08-25 | $0.58 | +3.20% | $0.57 | $0.60 | $0.56 | 85.10K |
| 2026-08-24 | $0.56 | -3.60% | $0.57 | $0.58 | $0.56 | 63.00K |
| 2026-08-21 | $0.58 | +6.00% | $0.56 | $0.60 | $0.56 | 76.90K |
| 2026-08-20 | $0.55 | -3.51% | $0.58 | $0.60 | $0.55 | 88.30K |
| 2026-08-19 | $0.57 | +7.14% | $0.55 | $0.58 | $0.53 | 230.10K |
| 2026-08-18 | $0.53 | -4.32% | $0.58 | $0.58 | $0.53 | 202.00K |
| 2026-08-17 | $0.56 | -2.11% | $0.58 | $0.58 | $0.56 | 56.40K |
| 2026-08-14 | $0.57 | -3.89% | $0.60 | $0.60 | $0.56 | 113.00K |
| 2026-08-13 | $0.59 | +1.90% | $0.57 | $0.60 | $0.57 | 80.10K |
| 2026-08-12 | $0.58 | -0.85% | $0.61 | $0.61 | $0.58 | 84.00K |
| 2026-08-11 | $0.58 | +0.86% | $0.62 | $0.62 | $0.58 | 93.50K |
| 2026-08-10 | $0.58 | -1.69% | $0.60 | $0.64 | $0.58 | 99.30K |
| 2026-08-07 | $0.59 | -0.17% | $0.59 | $0.63 | $0.59 | 81.60K |
| 2026-08-06 | $0.59 | -4.83% | $0.61 | $0.62 | $0.59 | 113.60K |
| 2026-08-05 | $0.62 | +0.49% | $0.62 | $0.65 | $0.59 | 134.80K |
| 2026-08-04 | $0.62 | +7.48% | $0.59 | $0.65 | $0.56 | 259.30K |
| 2026-08-03 | $0.57 | +3.60% | $0.58 | $0.61 | $0.56 | 183.70K |
| 2026-07-31 | $0.56 | -3.48% | $0.57 | $0.58 | $0.53 | 271.20K |
| 2026-07-30 | $0.57 | +4.36% | $0.55 | $0.61 | $0.55 | 160.00K |
| 2026-07-29 | $0.55 | -5.65% | $0.58 | $0.61 | $0.55 | 105.20K |
| 2026-07-28 | $0.58 | -4.26% | $0.60 | $0.63 | $0.58 | 197.20K |
| 2026-07-27 | $0.61 | +4.10% | $0.57 | $0.61 | $0.57 | 177.70K |
| 2026-07-24 | $0.59 | -2.66% | $0.61 | $0.63 | $0.58 | 168.00K |
| 2026-07-23 | $0.60 | -5.20% | $0.63 | $0.63 | $0.60 | 111.80K |
| 2026-07-22 | $0.63 | -1.24% | $0.63 | $0.66 | $0.62 | 53.90K |
| 2026-07-21 | $0.64 | +0.31% | $0.64 | $0.67 | $0.63 | 124.50K |
| 2026-07-20 | $0.64 | -0.62% | $0.65 | $0.65 | $0.61 | 146.10K |
| 2026-07-17 | $0.64 | +2.06% | $0.64 | $0.67 | $0.59 | 224.80K |
| 2026-07-16 | $0.63 | -8.41% | $0.69 | $0.69 | $0.63 | 111.90K |
| 2026-07-15 | $0.69 | -0.43% | $0.70 | $0.72 | $0.67 | 75.40K |
| 2026-07-14 | $0.69 | +1.76% | $0.68 | $0.72 | $0.65 | 164.90K |
| 2026-07-13 | $0.68 | -1.30% | $0.68 | $0.72 | $0.67 | 102.50K |
| 2026-07-10 | $0.69 | -6.38% | $0.74 | $0.74 | $0.68 | 90.60K |
| 2026-07-09 | $0.74 | +8.38% | $0.67 | $0.74 | $0.67 | 199.00K |
| 2026-07-08 | $0.68 | -1.73% | $0.68 | $0.71 | $0.66 | 47.30K |
| 2026-07-07 | $0.69 | -0.86% | $0.71 | $0.71 | $0.65 | 131.50K |
| 2026-07-06 | $0.70 | -0.29% | $0.69 | $0.75 | $0.68 | 166.20K |
| 2026-07-02 | $0.70 | -1.27% | $0.71 | $0.71 | $0.64 | 161.10K |
| 2026-07-01 | $0.71 | -0.14% | $0.70 | $0.72 | $0.68 | 68.50K |
| 2026-06-30 | $0.71 | +4.11% | $0.69 | $0.73 | $0.68 | 205.60K |
| 2026-06-29 | $0.68 | +4.12% | $0.67 | $0.71 | $0.64 | 197.20K |
| 2026-06-26 | $0.65 | +7.20% | $0.62 | $0.68 | $0.61 | 183.30K |
| 2026-06-25 | $0.61 | -5.12% | $0.63 | $0.64 | $0.60 | 172.60K |
| 2026-06-24 | $0.64 | -2.72% | $0.68 | $0.68 | $0.62 | 189.80K |
| 2026-06-23 | $0.66 | +0.30% | $0.66 | $0.70 | $0.66 | 154.50K |
| 2026-06-22 | $0.66 | -8.71% | $0.70 | $0.71 | $0.64 | 240.70K |
| 2026-06-18 | $0.72 | +3.58% | $0.73 | $0.73 | $0.67 | 291.80K |
| 2026-06-17 | $0.70 | +0.72% | $0.67 | $0.75 | $0.66 | 310.30K |
| 2026-06-16 | $0.69 | +8.45% | $0.69 | $0.69 | $0.64 | 214.40K |
| 2026-06-15 | $0.64 | +3.40% | $0.62 | $0.66 | $0.62 | 173.80K |
| 2026-06-12 | $0.62 | -1.59% | $0.60 | $0.63 | $0.59 | 380.10K |
| 2026-06-11 | $0.63 | -7.37% | $0.69 | $0.69 | $0.50 | 625.10K |
| 2026-06-10 | $0.68 | +1.35% | $0.66 | $0.70 | $0.66 | 141.70K |
| 2026-06-09 | $0.67 | -0.30% | $0.68 | $0.71 | $0.66 | 171.80K |
| 2026-06-08 | $0.67 | 0.00% | $0.70 | $0.73 | $0.67 | 199.30K |
| 2026-06-05 | $0.67 | -12.86% | $0.75 | $0.75 | $0.66 | 316.20K |
| 2026-06-04 | $0.77 | +5.48% | $0.73 | $0.78 | $0.73 | 201.20K |
| 2026-06-03 | $0.73 | -5.19% | $0.77 | $0.77 | $0.72 | 242.70K |
| 2026-06-02 | $0.77 | +9.53% | $0.74 | $0.77 | $0.73 | 262.80K |
| 2026-06-01 | $0.70 | -7.26% | $0.74 | $0.79 | $0.70 | 332.10K |
| 2026-05-29 | $0.76 | +5.28% | $0.72 | $0.81 | $0.72 | 635.60K |
| 2026-05-28 | $0.72 | +6.98% | $0.70 | $0.76 | $0.67 | 391.80K |
| 2026-05-27 | $0.67 | -4.94% | $0.70 | $0.71 | $0.66 | 405.60K |
| 2026-05-26 | $0.71 | +8.26% | $0.69 | $0.73 | $0.67 | 508.60K |