Bone Biologics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	42.50	42.50	42.50	31.95	-	-	3
Feb 18, 2026	29.75	31.95	29.75	31.95	31.95	-0.31%	1,309
Feb 17, 2026	30.00	33.54	30.00	32.05	32.05	3.39%	1,486
Feb 12, 2026	30.99	31.00	30.99	31.00	31.00	5.08%	661
Feb 11, 2026	30.00	30.00	29.50	29.50	29.50	22.46%	1,182
Feb 10, 2026	22.00	24.09	22.00	24.09	24.09	20.45%	596
Feb 9, 2026	20.00	20.00	20.00	20.00	20.00	6.44%	108
Feb 5, 2026	10.73	18.79	10.73	18.79	18.79	64.82%	2,010
Feb 3, 2026	13.68	13.68	11.40	11.40	11.40	-27.06%	270
Jan 27, 2026	15.62	15.63	15.62	15.63	15.63	8.09%	217
Jan 26, 2026	14.46	14.46	14.46	14.46	14.46	-15.24%	406
Jan 22, 2026	17.06	17.06	17.06	17.06	17.06	8.39%	105
Jan 21, 2026	15.74	15.74	15.74	15.74	15.74	-6.64%	135
Jan 20, 2026	16.86	16.86	16.86	16.86	16.86	1.32%	216
Jan 16, 2026	16.64	16.64	16.64	16.64	16.64	1.46%	121
Jan 15, 2026	18.90	18.90	14.80	16.40	16.40	11.56%	3,344
Jan 7, 2026	14.70	14.70	14.70	14.70	14.70	-5.16%	210
Dec 29, 2025	12.00	16.06	12.00	15.50	15.50	2.24%	1,137
Dec 26, 2025	11.70	15.16	11.70	15.16	15.16	-14.06%	523
Dec 23, 2025	13.57	17.64	13.57	17.64	17.64	-19.82%	511
Dec 17, 2025	22.00	22.00	22.00	22.00	22.00	1.38%	192
Nov 26, 2025	21.73	21.75	21.70	21.70	21.70	29.17%	955
Nov 13, 2025	16.80	16.80	16.80	16.80	16.80	7.69%	1,131
Nov 6, 2025	15.60	15.60	15.60	15.60	15.60	30.00%	215
Nov 5, 2025	11.95	12.00	11.95	12.00	12.00	-	632
Nov 3, 2025	12.00	12.00	12.00	12.00	12.00	9.59%	121
Oct 31, 2025	10.95	10.95	10.90	10.95	10.95	0.92%	687
Oct 30, 2025	10.85	10.85	10.85	10.85	10.85	4.43%	212