BioCorRx Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 7, 2025	0.40	0.40	0.40	0.40	0.40	-13.04%	334
Oct 3, 2025	0.46	0.46	0.46	0.46	0.46	61.40%	1,110
Oct 2, 2025	0.29	0.29	0.29	0.29	0.29	34.43%	100
Sep 30, 2025	0.21	0.21	0.21	0.21	0.21	-57.60%	5,500
Sep 29, 2025	0.50	0.50	0.50	0.50	0.50	4.82%	1,900
Sep 26, 2025	0.48	0.48	0.48	0.48	0.48	19.25%	4,290
Sep 24, 2025	0.40	0.40	0.40	0.40	0.40	34.68%	1,900
Sep 19, 2025	0.30	0.30	0.30	0.30	0.30	-	991
Sep 17, 2025	0.30	0.30	0.30	0.30	0.30	0.34%	500
Sep 15, 2025	0.30	0.30	0.30	0.30	0.30	-34.08%	100
Sep 9, 2025	0.48	0.48	0.45	0.45	0.45	56.01%	3,500
Sep 5, 2025	0.29	0.29	0.29	0.29	0.29	-36.34%	520
Sep 2, 2025	0.45	0.45	0.45	0.45	0.45	72.56%	2,010
Aug 29, 2025	0.28	0.28	0.26	0.26	0.26	-22.35%	503
Aug 27, 2025	0.38	0.38	0.34	0.34	0.34	-3.60%	2,501
Aug 20, 2025	0.35	0.35	0.35	0.35	0.35	-14.51%	1,080
Aug 6, 2025	0.38	0.41	0.38	0.41	0.41	7.74%	791
Aug 5, 2025	0.38	0.38	0.38	0.38	0.38	-20.50%	252
Aug 1, 2025	0.48	0.48	0.48	0.48	0.48	25.79%	1,047
Jul 31, 2025	0.38	0.38	0.38	0.38	0.38	-11.63%	193
Jul 30, 2025	0.43	0.43	0.43	0.43	0.43	-	2,543
Jul 25, 2025	0.40	0.43	0.40	0.43	0.43	0.40%	491