BioCorRx Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	0.30	0.30	0.29	0.30	0.30	-3.23%	9,226
Feb 12, 2026	0.31	0.31	0.31	0.31	0.31	3.33%	3,274
Feb 11, 2026	0.30	0.30	0.30	0.30	0.30	37.74%	2,726
Feb 10, 2026	0.22	0.22	0.22	0.22	0.22	-16.23%	258
Feb 5, 2026	0.20	0.26	0.20	0.26	0.26	-	46,313
Feb 4, 2026	0.28	0.28	0.25	0.26	0.26	-13.33%	45,483
Feb 2, 2026	0.30	0.30	0.30	0.30	0.30	-	22,000
Jan 30, 2026	0.35	0.39	0.30	0.30	0.30	-0.17%	3,309
Jan 29, 2026	0.30	0.30	0.30	0.30	0.30	-20.92%	1,016
Jan 27, 2026	0.38	0.38	0.38	0.38	0.38	18.75%	377
Jan 26, 2026	0.32	0.32	0.32	0.32	0.32	-20.00%	330
Jan 16, 2026	0.39	0.40	0.39	0.40	0.40	23.08%	4,120
Jan 15, 2026	0.28	0.33	0.26	0.33	0.33	16.07%	20,514
Jan 14, 2026	0.26	0.28	0.24	0.28	0.28	7.69%	31,000
Jan 13, 2026	0.29	0.29	0.24	0.26	0.26	-11.53%	48,245
Jan 9, 2026	0.29	0.29	0.29	0.29	0.29	-7.46%	135
Jan 7, 2026	0.32	0.32	0.32	0.32	0.32	8.06%	101
Jan 5, 2026	0.40	0.40	0.29	0.29	0.29	0.96%	1,010
Dec 31, 2025	0.32	0.32	0.29	0.29	0.29	-	2,231
Dec 30, 2025	0.29	0.29	0.29	0.29	0.29	-4.46%	155
Dec 29, 2025	0.30	0.30	0.29	0.30	0.30	-23.81%	3,106
Dec 26, 2025	0.40	0.40	0.40	0.40	0.40	31.03%	2,055
Dec 23, 2025	0.28	0.31	0.28	0.31	0.31	-23.70%	3,450
Dec 19, 2025	0.27	0.40	0.27	0.40	0.40	95.69%	350
Dec 18, 2025	0.20	0.20	0.20	0.20	0.20	-41.60%	200
Dec 17, 2025	0.28	0.35	0.28	0.35	0.35	2.94%	3,540
Dec 16, 2025	0.35	0.35	0.34	0.34	0.34	-9.57%	830
Dec 12, 2025	0.38	0.38	0.38	0.38	0.38	-6.00%	212
Dec 11, 2025	0.40	0.40	0.40	0.40	0.40	3.07%	2,067
Dec 10, 2025	0.40	0.40	0.38	0.39	0.39	17.61%	4,450
Dec 9, 2025	0.33	0.33	0.33	0.33	0.33	-5.04%	1,503
Dec 3, 2025	0.35	0.35	0.35	0.35	0.35	5.30%	100
Dec 2, 2025	0.34	0.34	0.33	0.33	0.33	-4.62%	800
Dec 1, 2025	0.33	0.35	0.33	0.35	0.35	4.85%	1,095
Nov 25, 2025	0.33	0.33	0.33	0.33	0.33	3.13%	300
Nov 24, 2025	0.32	0.32	0.32	0.32	0.32	-20.00%	1,000
Nov 20, 2025	0.30	0.40	0.30	0.40	0.40	44.14%	1,656
Nov 19, 2025	0.25	0.28	0.25	0.28	0.28	-36.93%	2,461
Nov 18, 2025	0.44	0.44	0.44	0.44	0.44	-1.79%	1,000
Nov 14, 2025	0.45	0.45	0.45	0.45	0.45	3.23%	2,003
Nov 13, 2025	0.39	0.43	0.39	0.43	0.43	-5.24%	308
Nov 12, 2025	0.30	0.46	0.30	0.46	0.46	-0.43%	411
Nov 10, 2025	0.46	0.46	0.46	0.46	0.46	4.31%	454
Oct 30, 2025	0.30	0.45	0.30	0.44	0.44	10.25%	8,452
Oct 28, 2025	0.42	0.42	0.40	0.40	0.40	-	2,156
Oct 23, 2025	0.40	0.40	0.40	0.40	0.40	-	239
Oct 17, 2025	0.46	0.46	0.40	0.40	0.40	-11.07%	400
Oct 14, 2025	0.45	0.45	0.45	0.45	0.45	-	1,550
Oct 10, 2025	0.45	0.45	0.45	0.45	0.45	12.45%	500
Oct 8, 2025	0.40	0.40	0.40	0.40	0.40	-	1,450