Bioxytran Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	0.03	0.03	0.03	0.03	0.03	-1.95%	354,912
Jun 5, 2026	0.03	0.03	0.03	0.03	0.03	2.67%	9,425
Jun 3, 2026	0.03	0.03	0.03	0.03	0.03	-0.33%	107,251
Jun 2, 2026	0.03	0.03	0.03	0.03	0.03	-7.38%	51,500
Jun 1, 2026	0.03	0.03	0.03	0.03	0.03	2.21%	13,649
May 28, 2026	0.03	0.03	0.03	0.03	0.03	5.99%	402
May 27, 2026	0.03	0.03	0.03	0.03	0.03	-	35,617
May 26, 2026	0.03	0.03	0.03	0.03	0.03	-12.49%	107,050
May 22, 2026	0.03	0.04	0.03	0.03	0.03	2.78%	16,780
May 21, 2026	0.03	0.03	0.03	0.03	0.03	-0.32%	1,685
May 20, 2026	0.03	0.03	0.03	0.03	0.03	-3.30%	5,524
May 19, 2026	0.04	0.04	0.03	0.03	0.03	4.85%	89,251
May 18, 2026	0.04	0.04	0.03	0.03	0.03	-	4,660
May 15, 2026	0.03	0.03	0.03	0.03	0.03	-5.17%	4,000
May 14, 2026	0.03	0.03	0.03	0.03	0.03	7.74%	2,500
May 13, 2026	0.03	0.03	0.03	0.03	0.03	-10.03%	1,805
May 12, 2026	0.04	0.04	0.03	0.04	0.04	0.96%	30,627
May 11, 2026	0.04	0.04	0.03	0.04	0.04	2.57%	27,400
May 8, 2026	0.04	0.04	0.03	0.03	0.03	-3.43%	14,602
May 7, 2026	0.03	0.04	0.03	0.04	0.04	3.16%	3,423
May 6, 2026	0.03	0.03	0.03	0.03	0.03	20.00%	38,755
May 5, 2026	0.03	0.03	0.03	0.03	0.03	-6.45%	164,265
May 4, 2026	0.03	0.03	0.03	0.03	0.03	1.44%	97,073
May 1, 2026	0.03	0.03	0.03	0.03	0.03	-7.97%	64,799
Apr 30, 2026	0.03	0.03	0.03	0.03	0.03	-8.27%	45,468
Apr 29, 2026	0.03	0.04	0.03	0.04	0.04	6.72%	52,380
Apr 28, 2026	0.04	0.04	0.03	0.03	0.03	2.30%	253,290
Apr 27, 2026	0.04	0.04	0.03	0.03	0.03	-5.27%	87,999
Apr 24, 2026	0.04	0.04	0.04	0.04	0.04	-	45,000
Apr 23, 2026	0.04	0.04	0.04	0.04	0.04	-3.05%	108,270
Apr 22, 2026	0.04	0.04	0.04	0.04	0.04	-0.77%	27,925
Apr 21, 2026	0.04	0.04	0.04	0.04	0.04	-3.50%	97,500
Apr 20, 2026	0.04	0.04	0.04	0.04	0.04	4.72%	117,230
Apr 17, 2026	0.03	0.04	0.03	0.04	0.04	-2.70%	393,052
Apr 15, 2026	0.04	0.04	0.04	0.04	0.04	-2.37%	95,518
Apr 14, 2026	0.04	0.04	0.04	0.04	0.04	2.99%	55,336
Apr 13, 2026	0.04	0.04	0.04	0.04	0.04	-	169
Apr 10, 2026	0.04	0.04	0.04	0.04	0.04	-3.16%	16,609
Apr 9, 2026	0.04	0.04	0.04	0.04	0.04	1.52%	15,800
Apr 8, 2026	0.04	0.04	0.04	0.04	0.04	0.65%	2,550
Apr 7, 2026	0.04	0.04	0.04	0.04	0.04	-2.13%	358,696
Apr 6, 2026	0.04	0.04	0.04	0.04	0.04	-6.63%	377,604
Apr 2, 2026	0.04	0.04	0.04	0.04	0.04	-2.86%	1,289,150
Apr 1, 2026	0.04	0.04	0.04	0.04	0.04	-6.68%	89,600
Mar 31, 2026	0.05	0.05	0.04	0.04	0.04	-12.11%	386,968
Mar 30, 2026	0.05	0.05	0.04	0.05	0.05	6.45%	157,470
Mar 27, 2026	0.04	0.05	0.04	0.05	0.05	11.19%	141,721
Mar 26, 2026	0.04	0.05	0.04	0.04	0.04	0.61%	33,390
Mar 25, 2026	0.04	0.05	0.04	0.04	0.04	-11.73%	13,249
Mar 24, 2026	0.04	0.05	0.04	0.05	0.05	14.62%	210,476