Bone Biologics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	1.31	1.41	1.30	1.40	1.40	2.19%	34,794
Jun 30, 2026	1.35	1.37	1.34	1.37	1.37	-0.72%	24,618
Jun 29, 2026	1.39	1.39	1.34	1.38	1.38	-1.43%	16,037
Jun 26, 2026	1.33	1.40	1.31	1.40	1.40	4.48%	37,446
Jun 25, 2026	1.35	1.36	1.31	1.34	1.34	-0.74%	32,685
Jun 24, 2026	1.42	1.42	1.31	1.35	1.35	-2.17%	38,048
Jun 23, 2026	1.33	1.43	1.28	1.38	1.38	0.73%	49,052
Jun 22, 2026	1.41	1.42	1.33	1.37	1.37	-6.16%	66,199
Jun 18, 2026	1.53	1.53	1.36	1.46	1.46	-0.68%	469,072
Jun 17, 2026	1.43	1.54	1.35	1.47	1.47	6.52%	1,412,805
Jun 16, 2026	1.37	1.43	1.36	1.38	1.38	-4.17%	37,662
Jun 15, 2026	1.25	1.48	1.23	1.44	1.44	15.20%	129,871
Jun 12, 2026	1.27	1.27	1.22	1.25	1.25	-1.57%	17,371
Jun 11, 2026	1.29	1.30	1.23	1.27	1.27	2.42%	13,312
Jun 10, 2026	1.23	1.29	1.21	1.24	1.24	0.81%	28,551
Jun 9, 2026	1.22	1.28	1.22	1.23	1.23	-1.60%	16,328
Jun 8, 2026	1.27	1.27	1.23	1.25	1.25	0.10%	21,037
Jun 5, 2026	1.25	1.27	1.23	1.25	1.25	-0.10%	16,895
Jun 4, 2026	1.26	1.31	1.22	1.25	1.25	-0.95%	18,840
Jun 3, 2026	1.24	1.27	1.24	1.26	1.26	-0.63%	8,251
Jun 2, 2026	1.30	1.30	1.24	1.27	1.27	-0.78%	13,740
Jun 1, 2026	1.31	1.32	1.25	1.28	1.28	-3.03%	7,904
May 29, 2026	1.29	1.34	1.21	1.32	1.32	1.15%	41,720
May 28, 2026	1.25	1.32	1.25	1.31	1.31	5.24%	17,747
May 27, 2026	1.22	1.27	1.21	1.24	1.24	-1.59%	32,908
May 26, 2026	1.29	1.30	1.23	1.26	1.26	3.28%	13,601
May 22, 2026	1.30	1.30	1.22	1.22	1.22	-0.81%	24,662
May 21, 2026	1.23	1.25	1.22	1.23	1.23	-	22,989
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%	11,671
May 18, 2026	1.30	1.32	1.25	1.25	1.25	-1.57%	12,847
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	-2.27%	13,580
May 13, 2026	1.34	1.34	1.30	1.30	1.30	-0.80%	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	2.03%	3,729
May 1, 2026	1.31	1.39	1.29	1.31	1.31	1.81%	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