BioCorRx Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	0.24	0.24	0.24	0.24	-	-20.88%	26
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	-16.06%	13,014
Mar 2, 2026	0.30	0.30	0.30	0.30	0.30	-24.05%	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
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