Bullfrog AI Holdings, Inc. - Common Stock (NQ: BFRG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	2.810	2.850	2.711	2.800	31,310	-0.02(-0.71%)
Oct 30, 2023	2.860	2.870	2.795	2.820	15,089	+0.01(+0.36%)
Oct 27, 2023	2.850	2.900	2.773	2.810	32,973	+0.02(+0.72%)
Oct 26, 2023	2.880	2.900	2.779	2.790	26,325	-0.02(-0.71%)
Oct 25, 2023	2.950	2.950	2.770	2.810	94,829	-0.14(-4.75%)
Oct 24, 2023	2.780	2.950	2.780	2.950	41,675	+0.14(+4.98%)
Oct 23, 2023	2.870	2.917	2.800	2.810	38,464	-0.10(-3.44%)
Oct 20, 2023	2.920	2.970	2.860	2.910	43,896	-0.05(-1.69%)
Oct 19, 2023	3.020	3.040	2.950	2.960	37,406	-0.06(-1.99%)
Oct 18, 2023	3.070	3.070	2.990	3.020	25,010	-0.02(-0.66%)
Oct 17, 2023	3.020	3.140	3.020	3.040	29,702	-0.06(-1.94%)
Oct 16, 2023	3.040	3.200	3.020	3.100	44,965	+0.01(+0.32%)
Oct 13, 2023	3.160	3.290	3.030	3.090	50,898	-0.05(-1.59%)
Oct 12, 2023	3.130	3.280	3.040	3.140	75,074	-0.03(-0.95%)
Oct 11, 2023	3.280	3.350	3.080	3.170	55,148	-0.04(-1.25%)
Oct 10, 2023	3.090	3.275	3.030	3.210	71,278	+0.14(+4.56%)
Oct 09, 2023	3.000	3.100	2.910	3.070	55,680	+0.00(+0.00%)
Oct 06, 2023	2.990	3.120	2.990	3.070	66,821	-0.01(-0.32%)
Oct 05, 2023	3.110	3.179	2.980	3.080	60,424	-0.02(-0.65%)
Oct 04, 2023	3.150	3.150	2.950	3.100	108,789	-0.09(-2.82%)
Oct 03, 2023	3.240	3.300	3.064	3.190	86,347	-0.16(-4.78%)
Oct 02, 2023	3.170	3.450	3.170	3.350	166,165	+0.09(+2.76%)
Sep 29, 2023	3.370	3.500	3.160	3.260	117,182	-0.15(-4.40%)
Sep 28, 2023	3.250	3.450	3.150	3.410	206,611	+0.12(+3.65%)
Sep 27, 2023	3.250	3.670	3.238	3.290	930,876	-0.26(-7.32%)
Sep 26, 2023	3.120	4.280	3.050	3.550	30,965,384	+0.68(+23.69%)
Sep 25, 2023	2.840	2.920	2.860	2.870	32,953	-0.02(-0.69%)
Sep 22, 2023	2.870	2.946	2.830	2.890	51,918	-0.03(-0.99%)
Sep 21, 2023	2.870	2.919	2.832	2.919	44,237	-0.01(-0.38%)
Sep 20, 2023	2.870	2.980	2.850	2.930	86,667	+0.05(+1.74%)
Sep 19, 2023	2.820	2.950	2.820	2.880	52,098	+0.00(+0.00%)
Sep 18, 2023	2.870	2.910	2.780	2.880	31,737	-0.03(-1.03%)
Sep 15, 2023	2.850	2.910	2.810	2.910	86,133	+0.06(+2.11%)
Sep 14, 2023	2.970	2.970	2.808	2.850	89,011	-0.03(-1.04%)
Sep 13, 2023	2.880	3.000	2.850	2.880	163,596	+0.01(+0.35%)
Sep 12, 2023	2.900	2.960	2.830	2.870	53,057	-0.09(-3.04%)
Sep 11, 2023	2.790	3.020	2.790	2.960	150,474	-0.02(-0.67%)
Sep 08, 2023	3.040	3.250	2.850	2.980	369,355	+0.08(+2.76%)
Sep 07, 2023	2.820	2.960	2.770	2.900	216,010	-0.09(-3.01%)
Sep 06, 2023	3.130	3.130	2.920	2.990	69,212	-0.05(-1.64%)
Sep 05, 2023	3.220	3.220	2.860	3.040	227,713	-0.13(-4.10%)
Sep 01, 2023	3.370	3.440	3.170	3.170	99,817	-0.11(-3.35%)
Aug 31, 2023	3.400	3.420	3.200	3.280	63,310	-0.08(-2.38%)
Aug 30, 2023	3.160	3.400	2.995	3.360	175,938	+0.25(+8.04%)
Aug 29, 2023	3.030	3.180	2.970	3.110	79,089	+0.07(+2.30%)
Aug 28, 2023	3.180	3.180	3.030	3.040	50,929	-0.07(-2.25%)
Aug 25, 2023	3.000	3.170	2.920	3.110	102,328	+0.11(+3.67%)
Aug 24, 2023	3.350	3.445	2.950	3.000	167,523	-0.29(-8.81%)
Aug 23, 2023	2.900	3.580	2.895	3.290	1,061,556	+0.40(+13.84%)
Aug 22, 2023	2.920	2.980	2.810	2.890	183,997	+0.06(+2.12%)
Aug 21, 2023	3.190	3.190	2.760	2.830	220,613	-0.17(-5.67%)
Aug 18, 2023	3.130	3.265	3.000	3.000	234,391	-0.12(-3.85%)
Aug 17, 2023	3.220	3.260	3.120	3.120	106,030	-0.07(-2.19%)
Aug 16, 2023	3.490	3.620	3.110	3.190	207,116	-0.37(-10.39%)
Aug 15, 2023	3.700	3.780	3.430	3.560	147,072	-0.26(-6.81%)
Aug 14, 2023	3.660	3.880	3.640	3.820	281,879	+0.12(+3.24%)
Aug 11, 2023	3.670	3.760	3.630	3.700	106,489	+0.01(+0.27%)
Aug 10, 2023	3.860	3.860	3.630	3.690	95,130	+0.00(+0.00%)
Aug 09, 2023	3.950	4.100	3.690	3.690	146,870	-0.34(-8.44%)
Aug 08, 2023	3.860	4.055	3.800	4.030	113,105	+0.16(+4.13%)
Aug 07, 2023	3.880	4.140	3.760	3.870	146,306	+0.00(+0.00%)
Aug 04, 2023	4.380	4.500	3.841	3.870	366,867	-0.24(-5.84%)
Aug 03, 2023	4.810	4.884	4.080	4.110	584,586	-0.57(-12.18%)
Aug 02, 2023	5.060	5.112	4.660	4.680	209,899	-0.50(-9.65%)
Aug 01, 2023	4.930	5.300	4.600	5.180	470,986	+0.25(+5.07%)
Jul 31, 2023	4.280	5.000	4.250	4.930	707,572	+0.54(+12.30%)
Jul 28, 2023	4.300	4.480	4.110	4.390	357,742	+0.21(+5.02%)
Jul 27, 2023	4.990	5.140	4.050	4.180	966,547	-0.83(-16.57%)
Jul 26, 2023	4.830	5.140	4.510	5.010	2,214,358	+0.02(+0.40%)
Jul 25, 2023	5.380	5.750	4.510	4.990	54,908,816	+1.53(+44.22%)
Jul 24, 2023	3.560	3.580	3.430	3.460	55,511	-0.10(-2.81%)
Jul 21, 2023	3.440	3.730	3.400	3.560	200,925	+0.15(+4.40%)
Jul 20, 2023	3.560	3.605	3.337	3.410	174,862	-0.03(-0.87%)
Jul 19, 2023	3.750	3.873	3.330	3.440	248,559	-0.30(-8.02%)
Jul 18, 2023	3.820	3.926	3.720	3.740	89,599	-0.10(-2.60%)
Jul 17, 2023	3.750	3.850	3.650	3.840	82,234	+0.15(+4.07%)
Jul 14, 2023	3.960	3.980	3.680	3.690	146,141	-0.25(-6.35%)
Jul 13, 2023	3.960	4.040	3.860	3.940	79,899	+0.01(+0.25%)
Jul 12, 2023	4.090	4.340	3.870	3.930	315,553	+0.05(+1.29%)
Jul 11, 2023	4.080	4.090	3.810	3.880	135,403	-0.17(-4.20%)
Jul 10, 2023	3.740	4.090	3.740	4.050	238,998	+0.28(+7.43%)
Jul 07, 2023	3.610	3.900	3.600	3.770	157,715	+0.13(+3.57%)
Jul 06, 2023	3.780	3.780	3.500	3.640	112,600	-0.15(-3.96%)
Jul 05, 2023	3.600	3.880	3.563	3.790	207,191	+0.15(+4.12%)
Jul 03, 2023	3.510	3.680	3.510	3.640	63,016	+0.08(+2.25%)
Jun 30, 2023	3.620	3.740	3.510	3.560	151,337	-0.14(-3.78%)
Jun 29, 2023	3.640	3.850	3.600	3.700	133,146	+0.06(+1.65%)
Jun 28, 2023	3.580	3.730	3.570	3.640	141,274	-0.01(-0.27%)
Jun 27, 2023	3.630	3.760	3.595	3.650	117,046	-0.02(-0.54%)
Jun 26, 2023	3.550	3.790	3.510	3.670	189,183	+0.06(+1.66%)
Jun 23, 2023	3.760	3.800	3.480	3.610	242,108	-0.19(-5.00%)
Jun 22, 2023	3.790	4.000	3.730	3.800	227,885	+0.07(+1.88%)
Jun 21, 2023	4.180	4.180	3.620	3.730	417,555	-0.44(-10.55%)
Jun 20, 2023	4.100	4.300	3.910	4.170	321,797	+0.10(+2.46%)
Jun 16, 2023	4.150	4.330	4.040	4.070	163,826	-0.07(-1.69%)
Jun 15, 2023	3.900	4.330	3.710	4.140	622,117	-1.20(-22.47%)
May 08, 2023	5.150	5.470	4.850	5.340	443,422	+0.08(+1.52%)
May 05, 2023	5.550	5.630	5.050	5.260	430,843	-0.01(-0.19%)
May 04, 2023	5.220	5.840	5.130	5.270	995,442	+0.24(+4.77%)
May 03, 2023	5.790	5.950	4.950	5.030	529,523	-0.75(-12.98%)
May 02, 2023	5.000	6.299	4.680	5.780	2,096,834	+0.72(+14.23%)
May 01, 2023	4.490	5.400	4.461	5.060	1,345,041	+0.59(+13.20%)
Apr 28, 2023	4.900	4.900	4.350	4.470	881,248	-0.45(-9.15%)
Apr 27, 2023	5.320	5.349	4.660	4.920	1,059,130	-0.33(-6.29%)
Apr 26, 2023	5.990	6.200	5.150	5.250	992,134	-0.41(-7.24%)
Apr 25, 2023	5.430	6.200	5.430	5.660	1,902,850	+0.23(+4.24%)
Apr 24, 2023	6.540	6.643	5.280	5.430	1,548,585	-1.19(-17.98%)
Apr 21, 2023	8.470	8.590	6.440	6.620	3,111,843	-2.12(-24.26%)
Apr 20, 2023	6.610	8.800	6.500	8.740	6,659,125	+2.13(+32.22%)
Apr 19, 2023	6.300	6.850	6.200	6.610	1,053,259	+0.22(+3.44%)
Apr 18, 2023	7.000	7.200	6.120	6.390	1,073,426	-0.41(-6.03%)
Apr 17, 2023	7.180	7.690	6.100	6.800	3,160,903	-0.02(-0.29%)
Apr 14, 2023	6.490	8.210	6.240	6.820	12,865,865	+1.22(+21.79%)
Apr 13, 2023	5.950	7.060	5.020	5.600	6,928,197	-0.53(-8.65%)
Apr 12, 2023	4.540	6.390	4.300	6.130	8,227,200	+1.82(+42.23%)
Apr 11, 2023	4.650	4.910	4.120	4.310	1,067,293	-0.35(-7.51%)
Apr 10, 2023	4.930	5.670	4.600	4.660	1,722,056	-0.23(-4.70%)
Apr 06, 2023	3.980	5.230	3.980	4.890	5,068,708	+0.81(+19.85%)
Apr 05, 2023	5.320	5.600	3.800	4.080	2,883,772	-1.92(-32.00%)
Apr 04, 2023	6.840	9.500	5.550	6.000	39,651,280	+1.31(+27.93%)
Apr 03, 2023	3.450	4.690	3.250	4.690	1,542,836	+1.30(+38.35%)
Mar 31, 2023	2.970	3.640	2.810	3.390	958,223	+0.40(+13.38%)
Mar 30, 2023	2.730	3.000	2.730	2.990	176,299	+0.28(+10.33%)
Mar 29, 2023	3.140	3.140	2.600	2.710	151,206	-0.31(-10.26%)
Mar 28, 2023	3.100	3.400	2.839	3.020	334,182	+0.05(+1.68%)
Mar 27, 2023	2.800	3.090	2.530	2.970	357,202	+0.29(+10.82%)
Mar 24, 2023	2.630	2.800	2.550	2.680	68,138	-0.01(-0.37%)
Mar 23, 2023	2.560	2.860	2.510	2.690	126,462	+0.06(+2.28%)
Mar 22, 2023	2.800	2.800	2.600	2.630	85,406	-0.15(-5.40%)
Mar 21, 2023	2.500	2.950	2.470	2.780	195,491	+0.24(+9.45%)
Mar 20, 2023	2.700	2.810	2.510	2.540	22,872	-0.18(-6.62%)
Mar 17, 2023	2.750	2.925	2.500	2.720	79,442	-0.08(-2.86%)
Mar 16, 2023	2.850	2.990	2.750	2.800	43,618	-0.09(-3.11%)
Mar 15, 2023	2.950	3.100	2.750	2.890	79,647	-0.08(-2.69%)
Mar 14, 2023	3.370	3.569	2.860	2.970	145,079	-0.39(-11.61%)
Mar 13, 2023	3.600	3.760	3.360	3.360	122,756	-0.17(-4.82%)
Mar 10, 2023	3.660	3.910	3.300	3.530	127,003	-0.28(-7.35%)
Mar 09, 2023	4.210	4.440	3.651	3.810	302,919	-0.54(-12.41%)
Mar 08, 2023	4.130	4.520	3.900	4.350	319,260	+0.32(+7.94%)
Mar 07, 2023	3.850	4.190	3.650	4.030	358,222	+0.15(+3.87%)
Mar 06, 2023	3.320	4.301	3.310	3.880	1,641,185	+0.34(+9.60%)
Mar 03, 2023	3.530	4.040	3.130	3.540	5,724,164	+0.81(+29.67%)
Mar 02, 2023	2.650	2.983	2.570	2.730	237,588	-0.01(-0.36%)
Mar 01, 2023	2.950	3.090	2.654	2.740	52,529	-0.21(-7.12%)
Feb 28, 2023	3.500	3.590	2.780	2.950	403,699	+0.22(+8.06%)
Feb 27, 2023	3.040	3.390	2.560	2.730	199,475	-0.51(-15.74%)
Feb 24, 2023	3.540	3.540	3.200	3.240	88,557	-0.43(-11.84%)
Feb 23, 2023	4.000	4.360	3.603	3.675	137,167	-0.24(-6.01%)
Feb 22, 2023	4.200	4.390	3.900	3.910	145,634	-0.32(-7.57%)
Feb 21, 2023	4.690	4.700	4.200	4.230	219,514	-0.53(-11.13%)
Feb 17, 2023	5.110	5.390	4.500	4.760	439,015	-0.31(-6.11%)
Feb 16, 2023	5.170	5.500	4.940	5.070	366,357	+0.02(+0.43%)
Feb 15, 2023	4.690	5.300	4.500	5.048	517,281	+0.29(+6.06%)