Bone Biologics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	1.25	1.26	1.22	1.23	1.23	-2.38%	12,225
May 19, 2026	1.33	1.33	1.25	1.26	1.26	0.80%	11,666
May 18, 2026	1.30	1.32	1.25	1.25	1.25	-1.57%	12,839
May 15, 2026	1.27	1.29	1.27	1.27	1.27	-	12,349
May 14, 2026	1.28	1.35	1.27	1.27	1.27	-2.31%	13,580
May 13, 2026	1.34	1.34	1.30	1.30	1.30	-0.76%	3,060
May 12, 2026	1.28	1.31	1.28	1.31	1.31	2.34%	7,073
May 11, 2026	1.30	1.36	1.27	1.28	1.28	-2.66%	7,154
May 8, 2026	1.29	1.34	1.29	1.32	1.32	1.94%	7,873
May 7, 2026	1.37	1.37	1.29	1.29	1.29	-3.01%	15,921
May 6, 2026	1.35	1.40	1.33	1.33	1.33	0.76%	18,298
May 5, 2026	1.29	1.37	1.29	1.32	1.32	-1.49%	8,212
May 4, 2026	1.38	1.38	1.34	1.34	1.34	2.06%	3,729
May 1, 2026	1.31	1.39	1.29	1.31	1.31	1.78%	8,598
Apr 30, 2026	1.31	1.31	1.29	1.29	1.29	-1.15%	4,213
Apr 29, 2026	1.32	1.32	1.29	1.31	1.31	-1.14%	4,341
Apr 28, 2026	1.34	1.34	1.32	1.32	1.32	-4.35%	2,197
Apr 27, 2026	1.37	1.40	1.36	1.38	1.38	1.47%	8,073
Apr 24, 2026	1.34	1.36	1.34	1.36	1.36	0.74%	9,702
Apr 23, 2026	1.38	1.38	1.35	1.35	1.35	-3.91%	14,506
Apr 22, 2026	1.40	1.43	1.38	1.41	1.41	0.72%	13,570
Apr 21, 2026	1.39	1.40	1.38	1.40	1.40	1.09%	4,280
Apr 20, 2026	1.35	1.40	1.35	1.38	1.38	-0.72%	8,778
Apr 17, 2026	1.32	1.40	1.31	1.39	1.39	5.30%	23,442
Apr 16, 2026	1.31	1.34	1.30	1.32	1.32	0.76%	8,082
Apr 15, 2026	1.29	1.31	1.27	1.31	1.31	3.97%	14,136
Apr 14, 2026	1.27	1.29	1.26	1.26	1.26	2.44%	3,651
Apr 13, 2026	1.23	1.27	1.22	1.23	1.23	-2.38%	4,035
Apr 10, 2026	1.25	1.27	1.24	1.26	1.26	-	9,905
Apr 9, 2026	1.29	1.29	1.24	1.26	1.26	-1.56%	7,410
Apr 8, 2026	1.26	1.29	1.23	1.28	1.28	3.64%	13,088
Apr 7, 2026	1.20	1.26	1.20	1.24	1.24	2.92%	21,689
Apr 6, 2026	1.25	1.25	1.20	1.20	1.20	-3.23%	13,448
Apr 2, 2026	1.18	1.24	1.17	1.24	1.24	6.90%	24,542
Apr 1, 2026	1.16	1.18	1.12	1.16	1.16	5.45%	9,820
Mar 31, 2026	1.09	1.14	1.08	1.10	1.10	1.85%	8,484
Mar 30, 2026	1.11	1.12	1.05	1.08	1.08	-2.70%	27,855
Mar 27, 2026	1.13	1.13	1.11	1.11	1.11	-0.45%	6,849
Mar 26, 2026	1.14	1.14	1.10	1.12	1.11	-2.19%	12,789
Mar 25, 2026	1.14	1.17	1.14	1.14	1.14	-	2,615
Mar 24, 2026	1.17	1.17	1.11	1.14	1.14	-3.39%	11,822
Mar 23, 2026	1.17	1.22	1.17	1.18	1.18	1.72%	6,112
Mar 20, 2026	1.17	1.21	1.15	1.16	1.16	-	5,563
Mar 19, 2026	1.19	1.19	1.16	1.16	1.16	-4.13%	10,228
Mar 18, 2026	1.24	1.24	1.18	1.21	1.21	-2.42%	10,996
Mar 17, 2026	1.24	1.24	1.20	1.24	1.24	1.64%	15,774
Mar 16, 2026	1.25	1.25	1.22	1.22	1.22	-	14,408
Mar 13, 2026	1.24	1.26	1.21	1.22	1.22	-3.17%	14,681
Mar 12, 2026	1.26	1.26	1.26	1.26	1.26	-1.56%	1,996
Mar 11, 2026	1.28	1.29	1.23	1.28	1.28	-	8,150