Bone Biologics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	0.59	0.59	0.59	0.59	-	-3.91%	10,313
Aug 26, 2026	0.58	0.62	0.58	0.62	0.62	1.85%	71,614
Aug 25, 2026	0.59	0.61	0.59	0.60	0.60	-0.46%	22,692
Aug 24, 2026	0.62	0.62	0.58	0.61	0.61	-2.97%	42,866
Aug 21, 2026	0.60	0.63	0.59	0.63	0.63	3.50%	81,239
Aug 20, 2026	0.63	0.63	0.60	0.61	0.61	-5.50%	82,556
Aug 19, 2026	0.63	0.64	0.61	0.64	0.64	-0.48%	91,684
Aug 18, 2026	0.63	0.66	0.61	0.64	0.64	-2.53%	94,539
Aug 17, 2026	0.65	0.67	0.62	0.66	0.66	0.76%	234,782
Aug 14, 2026	0.66	0.67	0.64	0.66	0.66	-2.86%	164,442
Aug 13, 2026	0.66	0.68	0.62	0.67	0.67	2.48%	640,796
Aug 12, 2026	0.67	0.73	0.62	0.66	0.66	-27.60%	14,690,166
Aug 11, 2026	0.91	0.98	0.85	0.91	0.91	3.32%	22,093
Aug 10, 2026	0.93	0.95	0.83	0.88	0.88	-5.67%	23,189
Aug 7, 2026	0.99	0.99	0.89	0.93	0.93	1.42%	35,099
Aug 6, 2026	0.98	0.99	0.92	0.92	0.92	-6.18%	12,909
Aug 5, 2026	0.98	1.04	0.94	0.98	0.98	3.69%	44,880
Aug 4, 2026	0.92	1.06	0.91	0.95	0.95	5.01%	96,648
Aug 3, 2026	0.85	0.93	0.84	0.90	0.90	6.42%	89,299
Jul 31, 2026	0.86	0.86	0.83	0.85	0.85	-1.67%	19,307
Jul 30, 2026	0.88	0.89	0.84	0.86	0.86	-4.92%	38,152
Jul 29, 2026	0.95	0.95	0.88	0.90	0.90	-5.89%	20,374
Jul 28, 2026	1.04	1.04	0.94	0.96	0.96	-6.22%	32,446
Jul 27, 2026	1.08	1.09	1.01	1.03	1.03	-4.21%	80,431
Jul 24, 2026	1.11	1.14	1.05	1.07	1.07	-0.93%	11,424
Jul 23, 2026	1.11	1.15	1.07	1.08	1.08	-1.82%	8,775
Jul 22, 2026	1.11	1.12	1.09	1.10	1.10	-0.90%	28,199
Jul 21, 2026	1.13	1.14	1.10	1.11	1.11	-0.89%	25,052
Jul 20, 2026	1.17	1.18	1.12	1.12	1.12	-4.27%	11,821
Jul 17, 2026	1.23	1.23	1.15	1.17	1.17	-2.50%	24,114
Jul 16, 2026	1.25	1.25	1.15	1.20	1.20	-3.23%	31,095
Jul 15, 2026	1.26	1.26	1.20	1.24	1.24	-1.59%	32,105
Jul 14, 2026	1.35	1.35	1.22	1.26	1.26	-3.08%	85,888
Jul 13, 2026	1.38	1.38	1.27	1.30	1.30	-6.47%	37,350
Jul 10, 2026	1.32	1.39	1.32	1.39	1.39	0.72%	28,610
Jul 9, 2026	1.35	1.39	1.29	1.38	1.38	2.99%	33,653
Jul 8, 2026	1.35	1.35	1.25	1.34	1.34	-8.84%	362,027
Jul 7, 2026	1.45	1.53	1.45	1.47	1.47	2.08%	20,162
Jul 6, 2026	1.39	1.52	1.37	1.44	1.44	1.41%	70,903
Jul 2, 2026	1.34	1.42	1.34	1.42	1.42	1.43%	19,638
Jul 1, 2026	1.31	1.41	1.30	1.40	1.40	2.19%	34,981
Jun 30, 2026	1.35	1.37	1.34	1.37	1.37	-0.72%	26,340
Jun 29, 2026	1.39	1.39	1.34	1.38	1.38	-1.43%	17,734
Jun 26, 2026	1.33	1.40	1.31	1.40	1.40	4.48%	38,239
Jun 25, 2026	1.35	1.36	1.31	1.34	1.34	-0.74%	32,945
Jun 24, 2026	1.42	1.42	1.31	1.35	1.35	-2.17%	38,474
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