BioCorRx Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	0.20	0.20	0.20	0.20	0.20	-19.60%	100
Aug 26, 2026	0.25	0.25	0.25	0.25	0.25	12.09%	6,020
Aug 21, 2026	0.26	0.26	0.22	0.22	0.22	-7.07%	16,500
Aug 19, 2026	0.23	0.25	0.23	0.24	0.24	-	20,005
Aug 18, 2026	0.24	0.24	0.24	0.24	0.24	-	1,775
Aug 17, 2026	0.20	0.24	0.20	0.24	0.24	57.89%	2,400
Aug 14, 2026	0.25	0.27	0.15	0.15	0.15	-45.71%	23,798
Aug 11, 2026	0.25	0.28	0.25	0.28	0.28	-6.67%	11,676
Aug 10, 2026	0.30	0.30	0.30	0.30	0.30	0.67%	600
Aug 7, 2026	0.30	0.30	0.30	0.30	0.30	-	761
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