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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2024	3.010	3.010	2.880	2.900	236,865	-0.15(-4.92%)
May 15, 2024	3.020	3.050	2.850	3.050	93,436	+0.11(+3.74%)
May 14, 2024	2.950	3.030	2.880	2.940	64,277	-0.05(-1.57%)
May 13, 2024	2.890	3.083	2.800	2.987	93,851	+0.10(+3.36%)
May 10, 2024	3.140	3.140	2.850	2.890	78,056	-0.09(-3.02%)
May 09, 2024	2.930	3.150	2.899	2.980	82,663	+0.04(+1.36%)
May 08, 2024	2.850	2.980	2.800	2.940	57,942	+0.07(+2.44%)
May 07, 2024	3.050	3.050	2.860	2.870	49,281	-0.15(-4.97%)
May 06, 2024	3.140	3.240	3.000	3.020	59,501	-0.10(-3.21%)
May 03, 2024	3.080	3.170	3.040	3.120	24,961	+0.01(+0.32%)
May 02, 2024	3.170	3.170	3.050	3.110	19,914	-0.03(-0.96%)
May 01, 2024	3.200	3.200	3.030	3.140	26,187	+0.00(+0.00%)
Apr 30, 2024	3.100	3.177	3.010	3.140	34,075	+0.03(+0.96%)
Apr 29, 2024	3.110	3.110	2.920	3.110	84,939	+0.20(+6.87%)
Apr 26, 2024	2.900	2.960	2.810	2.910	28,876	+0.05(+1.75%)
Apr 25, 2024	2.800	2.890	2.670	2.860	44,460	-0.01(-0.35%)
Apr 24, 2024	2.880	2.920	2.780	2.870	26,748	-0.04(-1.37%)
Apr 23, 2024	2.820	2.950	2.805	2.910	47,922	+0.14(+5.05%)
Apr 22, 2024	2.770	2.840	2.710	2.770	40,780	+0.07(+2.59%)
Apr 19, 2024	3.010	3.012	2.690	2.700	127,925	-0.32(-10.60%)
Apr 18, 2024	2.897	3.030	2.850	3.020	76,174	+0.10(+3.42%)
Apr 17, 2024	2.980	3.000	2.900	2.920	40,710	+0.00(+0.00%)
Apr 16, 2024	3.040	3.075	2.880	2.920	64,483	-0.13(-4.26%)
Apr 15, 2024	3.150	3.190	3.010	3.050	77,239	-0.02(-0.65%)
Apr 12, 2024	3.170	3.170	3.020	3.070	69,599	-0.10(-3.15%)
Apr 11, 2024	3.200	3.200	3.010	3.170	36,312	-0.03(-0.94%)
Apr 10, 2024	3.250	3.263	3.145	3.200	37,894	-0.09(-2.74%)
Apr 09, 2024	3.260	3.388	3.240	3.290	42,419	+0.02(+0.61%)
Apr 08, 2024	3.340	3.390	3.240	3.270	37,347	-0.02(-0.61%)
Apr 05, 2024	3.260	3.336	3.220	3.290	47,204	-0.03(-0.90%)
Apr 04, 2024	3.150	3.425	3.070	3.320	141,036	+0.12(+3.75%)
Apr 03, 2024	3.050	3.210	2.950	3.200	83,118	+0.23(+7.74%)
Apr 02, 2024	2.990	3.010	2.850	2.970	97,739	-0.05(-1.66%)
Apr 01, 2024	3.220	3.235	2.810	3.020	391,316	-0.19(-5.92%)
Mar 28, 2024	3.440	3.440	3.200	3.210	116,598	-0.25(-7.23%)
Mar 27, 2024	3.540	3.570	3.330	3.460	130,928	-0.03(-0.86%)
Mar 26, 2024	3.330	3.540	3.253	3.490	129,855	+0.18(+5.44%)
Mar 25, 2024	3.500	3.550	3.220	3.310	258,025	-0.22(-6.23%)
Mar 22, 2024	3.790	3.790	3.520	3.530	213,474	-0.29(-7.59%)
Mar 21, 2024	3.770	3.880	3.690	3.820	83,976	+0.10(+2.69%)
Mar 20, 2024	3.710	3.766	3.560	3.720	86,093	+0.04(+1.09%)
Mar 19, 2024	3.730	3.745	3.607	3.680	51,494	-0.06(-1.60%)
Mar 18, 2024	3.750	3.860	3.640	3.740	121,597	+0.03(+0.81%)
Mar 15, 2024	3.630	3.860	3.560	3.710	408,172	+0.08(+2.20%)
Mar 14, 2024	3.660	3.820	3.500	3.630	302,531	+0.05(+1.40%)
Mar 13, 2024	3.900	3.960	3.510	3.580	480,911	-0.32(-8.21%)
Mar 12, 2024	4.090	4.090	3.770	3.900	261,069	-0.19(-4.65%)
Mar 11, 2024	3.890	4.170	3.890	4.090	147,398	+0.21(+5.41%)
Mar 08, 2024	4.200	4.550	3.780	3.880	558,411	-0.36(-8.49%)
Mar 07, 2024	4.350	4.350	4.040	4.240	228,741	-0.02(-0.47%)
Mar 06, 2024	4.370	4.410	4.170	4.260	230,802	+0.01(+0.24%)
Mar 05, 2024	4.510	4.510	4.170	4.250	359,006	-0.35(-7.61%)
Mar 04, 2024	4.460	4.760	4.360	4.600	300,654	+0.16(+3.60%)
Mar 01, 2024	4.920	4.960	4.280	4.440	616,589	-0.48(-9.76%)
Feb 29, 2024	4.850	5.140	4.700	4.920	728,985	+0.28(+5.92%)
Feb 28, 2024	5.140	5.199	4.460	4.645	801,382	-0.50(-9.63%)
Feb 27, 2024	4.570	5.520	4.570	5.140	1,083,131	+0.55(+11.98%)
Feb 26, 2024	3.900	4.720	3.890	4.590	688,547	+0.69(+17.69%)
Feb 23, 2024	4.170	4.245	3.810	3.900	232,530	-0.27(-6.47%)
Feb 22, 2024	4.350	4.350	4.020	4.170	164,146	-0.03(-0.71%)
Feb 21, 2024	4.210	4.610	4.090	4.200	303,243	-0.05(-1.18%)
Feb 20, 2024	4.350	4.360	4.150	4.250	130,168	-0.14(-3.19%)
Feb 16, 2024	4.730	4.750	4.230	4.390	194,402	-0.30(-6.40%)
Feb 15, 2024	4.500	4.820	4.302	4.690	230,191	+0.34(+7.82%)
Feb 14, 2024	4.880	4.949	4.280	4.350	244,117	-0.41(-8.61%)
Feb 13, 2024	4.670	4.930	4.420	4.760	234,056	+0.05(+1.06%)
Feb 12, 2024	5.180	5.350	4.650	4.710	379,990	-0.30(-5.99%)
Feb 09, 2024	4.550	5.050	4.400	5.010	395,090	+0.42(+9.15%)
Feb 08, 2024	4.520	4.680	4.300	4.590	319,689	+0.09(+2.00%)
Feb 07, 2024	4.750	4.870	4.420	4.500	293,073	-0.16(-3.43%)
Feb 06, 2024	4.330	4.700	4.130	4.660	671,747	+0.64(+15.92%)
Feb 05, 2024	4.330	4.360	3.750	4.020	353,078	-0.38(-8.64%)
Feb 02, 2024	4.090	4.520	3.890	4.400	500,100	+0.22(+5.26%)
Feb 01, 2024	3.830	4.330	3.660	4.180	2,066,712	-0.70(-14.34%)
Jan 31, 2024	5.360	5.894	4.750	4.880	942,956	-0.50(-9.29%)
Jan 30, 2024	5.950	6.380	5.280	5.380	481,486	-0.54(-9.12%)
Jan 29, 2024	6.130	6.200	5.310	5.920	1,438,970	-1.12(-15.91%)
Jan 26, 2024	6.700	7.340	6.540	7.040	753,985	+0.41(+6.18%)
Jan 25, 2024	8.160	8.350	6.500	6.630	1,676,800	-0.77(-10.41%)
Jan 24, 2024	6.410	7.950	6.300	7.400	3,089,101	+0.56(+8.19%)
Jan 23, 2024	5.830	7.560	5.600	6.840	4,593,129	+0.13(+1.94%)
Jan 22, 2024	5.750	7.670	5.580	6.710	27,856,860	+1.82(+37.22%)
Jan 19, 2024	4.160	5.270	4.150	4.890	38,587,696	+1.00(+25.71%)
Jan 18, 2024	3.330	3.970	3.310	3.890	8,185,212	+0.70(+21.94%)
Jan 17, 2024	3.220	4.180	3.180	3.190	62,205,312	+0.55(+20.83%)
Jan 16, 2024	2.550	2.700	2.420	2.640	107,463	+0.08(+3.13%)
Jan 12, 2024	2.630	2.693	2.520	2.560	18,905	-0.01(-0.39%)
Jan 11, 2024	2.790	2.790	2.510	2.570	56,094	-0.18(-6.55%)
Jan 10, 2024	2.790	2.856	2.710	2.750	58,052	-0.05(-1.79%)
Jan 09, 2024	2.840	2.930	2.760	2.800	39,382	-0.09(-3.11%)
Jan 08, 2024	2.970	2.990	2.780	2.890	65,610	-0.03(-1.03%)
Jan 05, 2024	2.790	2.960	2.790	2.920	32,566	+0.10(+3.55%)
Jan 04, 2024	2.800	2.870	2.730	2.820	44,518	-0.01(-0.35%)
Jan 03, 2024	2.980	2.980	2.780	2.830	66,190	-0.17(-5.66%)
Jan 02, 2024	3.250	3.290	3.000	3.000	76,094	-0.26(-7.98%)
Dec 29, 2023	3.150	3.320	3.031	3.260	103,218	+0.19(+6.19%)
Dec 28, 2023	2.780	3.200	2.780	3.070	125,190	+0.28(+10.04%)
Dec 27, 2023	2.820	2.828	2.760	2.790	28,911	+0.03(+1.09%)
Dec 26, 2023	2.740	2.880	2.704	2.760	42,557	+0.02(+0.73%)
Dec 22, 2023	2.740	2.820	2.705	2.740	15,787	-0.04(-1.44%)
Dec 21, 2023	2.850	2.886	2.700	2.780	43,643	-0.10(-3.64%)
Dec 20, 2023	2.870	2.935	2.780	2.885	42,827	+0.03(+1.23%)
Dec 19, 2023	2.690	2.890	2.690	2.850	38,872	+0.15(+5.56%)
Dec 18, 2023	2.820	2.820	2.690	2.700	22,562	-0.07(-2.53%)
Dec 15, 2023	2.750	2.830	2.651	2.770	65,515	+0.13(+4.92%)
Dec 14, 2023	2.740	2.740	2.550	2.640	62,900	+0.07(+2.72%)
Dec 13, 2023	2.500	2.665	2.410	2.570	54,672	+0.13(+5.33%)
Dec 12, 2023	2.450	2.450	2.380	2.440	27,745	-0.04(-1.61%)
Dec 11, 2023	2.530	2.530	2.360	2.480	31,847	+0.07(+2.90%)
Dec 08, 2023	2.500	2.540	2.380	2.410	58,285	-0.13(-5.12%)
Dec 07, 2023	2.510	2.630	2.366	2.540	76,193	-0.05(-1.93%)
Dec 06, 2023	2.750	2.750	2.510	2.590	86,988	+0.08(+3.19%)
Dec 05, 2023	2.690	2.813	2.510	2.510	87,675	-0.14(-5.28%)
Dec 04, 2023	2.800	2.881	2.630	2.650	57,601	-0.15(-5.36%)
Dec 01, 2023	2.840	2.930	2.770	2.800	72,489	-0.06(-2.10%)
Nov 30, 2023	2.790	2.893	2.790	2.860	30,349	+0.07(+2.51%)
Nov 29, 2023	2.830	3.040	2.790	2.790	59,144	-0.08(-2.79%)
Nov 28, 2023	2.960	2.990	2.870	2.870	32,796	-0.12(-4.01%)
Nov 27, 2023	3.030	3.030	2.930	2.990	34,466	-0.01(-0.33%)
Nov 24, 2023	3.000	3.040	2.990	3.000	13,229	-0.05(-1.64%)
Nov 22, 2023	3.060	3.172	3.000	3.050	20,625	+0.03(+0.99%)
Nov 21, 2023	3.110	3.170	3.010	3.020	25,818	-0.15(-4.73%)
Nov 20, 2023	3.220	3.260	3.014	3.170	53,854	+0.02(+0.63%)
Nov 17, 2023	3.020	3.175	3.020	3.150	28,583	+0.14(+4.65%)
Nov 16, 2023	3.200	3.240	2.990	3.010	30,548	-0.27(-8.23%)
Nov 15, 2023	3.060	3.390	3.060	3.280	110,265	+0.27(+8.97%)
Nov 14, 2023	2.980	3.310	2.930	3.010	110,740	+0.06(+2.03%)
Nov 13, 2023	2.950	2.980	2.865	2.950	37,579	+0.04(+1.37%)
Nov 10, 2023	2.860	2.981	2.789	2.910	34,844	+0.02(+0.71%)
Nov 09, 2023	2.870	2.940	2.800	2.890	29,283	+0.07(+2.47%)
Nov 08, 2023	2.880	2.940	2.820	2.820	35,906	-0.11(-3.75%)
Nov 07, 2023	3.030	3.030	2.777	2.930	58,287	+0.03(+1.03%)
Nov 06, 2023	3.000	3.070	2.850	2.900	41,056	+0.02(+0.69%)
Nov 03, 2023	2.850	3.130	2.836	2.880	77,934	+0.05(+1.77%)
Nov 02, 2023	2.750	2.900	2.750	2.830	94,207	+0.14(+5.20%)