BioCorRx Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	0.25	0.30	0.25	0.30	0.30	8.34%	1,683
Aug 3, 2026	0.28	0.28	0.28	0.28	0.28	5.79%	1,103
Jul 31, 2026	0.27	0.27	0.26	0.26	0.26	-13.33%	2,724
Jul 28, 2026	0.30	0.30	0.30	0.30	0.30	-14.29%	3,565
Jul 27, 2026	0.35	0.35	0.35	0.35	0.35	16.67%	115
Jul 24, 2026	0.30	0.30	0.30	0.30	0.30	20.00%	543
Jul 20, 2026	0.30	0.30	0.25	0.25	0.25	-14.97%	9,890
Jul 17, 2026	0.29	0.30	0.29	0.29	0.29	-2.00%	40,000
Jul 16, 2026	0.30	0.30	0.29	0.30	0.30	-3.54%	39,000
Jul 15, 2026	0.35	0.35	0.31	0.31	0.31	-	8,622
Jul 13, 2026	0.31	0.31	0.31	0.31	0.31	-8.53%	678
Jul 9, 2026	0.34	0.34	0.34	0.34	0.34	-15.00%	750
Jul 6, 2026	0.40	0.50	0.40	0.40	0.40	17.65%	6,090
Jun 26, 2026	0.34	0.34	0.34	0.34	0.34	3.03%	110
Jun 23, 2026	0.33	0.33	0.33	0.33	0.33	-17.50%	200
Jun 22, 2026	0.40	0.40	0.40	0.40	0.40	21.21%	4,900
Jun 18, 2026	0.33	0.33	0.33	0.33	0.33	-2.08%	968
Jun 16, 2026	0.33	0.34	0.33	0.34	0.34	-8.92%	444
Jun 15, 2026	0.37	0.37	0.37	0.37	0.37	-2.63%	516
Jun 11, 2026	0.38	0.38	0.38	0.38	0.38	0.66%	275
Jun 2, 2026	0.38	0.38	0.38	0.38	0.38	14.39%	152
Jun 1, 2026	0.33	0.33	0.33	0.33	0.33	-5.98%	160
May 29, 2026	0.33	0.35	0.33	0.35	0.35	-7.39%	550
May 26, 2026	0.38	0.38	0.38	0.38	0.38	-5.25%	110
May 20, 2026	0.38	0.40	0.38	0.40	0.40	-10.17%	3,986
May 19, 2026	0.52	0.52	0.45	0.45	0.45	-10.02%	20,000
May 15, 2026	0.42	1.28	0.42	0.49	0.49	20.87%	27,821
May 13, 2026	0.41	0.41	0.41	0.41	0.41	21.63%	190
May 12, 2026	0.34	0.34	0.34	0.34	0.34	9.48%	1,000
May 6, 2026	0.31	0.31	0.31	0.31	0.31	26.39%	1,788
May 4, 2026	0.24	0.24	0.24	0.24	0.24	-39.18%	1,900
Apr 29, 2026	0.40	0.40	0.40	0.40	0.40	-6.98%	550
Apr 27, 2026	0.43	0.43	0.40	0.43	0.43	5.76%	2,800
Apr 22, 2026	0.41	0.41	0.41	0.41	0.41	-	500
Apr 21, 2026	0.41	0.41	0.41	0.41	0.41	1.65%	629
Apr 20, 2026	0.40	0.40	0.40	0.40	0.40	31.06%	2,334
Apr 14, 2026	0.31	0.31	0.31	0.31	0.31	17.16%	120
Apr 10, 2026	0.26	0.26	0.26	0.26	0.26	-34.88%	300
Mar 31, 2026	0.40	0.40	0.40	0.40	0.40	-	200
Mar 17, 2026	0.40	0.40	0.40	0.40	0.40	0.13%	592
Mar 11, 2026	0.40	0.40	0.40	0.40	0.40	0.03%	4,789
Mar 9, 2026	0.40	0.40	0.40	0.40	0.40	56.63%	5,796
Mar 3, 2026	0.35	0.35	0.26	0.26	0.26	-16.05%	13,014
Mar 2, 2026	0.30	0.30	0.30	0.30	0.30	-24.06%	300
Feb 27, 2026	0.40	0.40	0.40	0.40	0.40	8.11%	500
Feb 25, 2026	0.37	0.37	0.32	0.37	0.37	-	5,500
Feb 24, 2026	0.37	0.37	0.37	0.37	0.37	5.71%	2,500
Feb 20, 2026	0.36	0.37	0.35	0.35	0.35	-	13,573
Feb 19, 2026	0.40	0.40	0.35	0.35	0.35	-10.26%	200
Feb 18, 2026	0.39	0.39	0.39	0.39	0.39	30.00%	1,580