Bullfrog AI Holdings, Inc. (BFRG)
NASDAQ: BFRG · Real-Time Price · USD
1.560
+0.070 (4.70%)
At close: Oct 8, 2025, 4:00 PM EDT
1.600
+0.040 (2.54%)
After-hours: Oct 8, 2025, 7:47 PM EDT
Bullfrog AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 1.51 | 2.04 | 1.49 | 1.59 | - | 6.71% | 4,543,507 |
| Oct 7, 2025 | 1.50 | 1.52 | 1.43 | 1.49 | 1.49 | -0.67% | 114,736 |
| Oct 6, 2025 | 1.44 | 1.53 | 1.44 | 1.50 | 1.50 | 4.17% | 182,513 |
| Oct 3, 2025 | 1.51 | 1.52 | 1.42 | 1.44 | 1.44 | -2.70% | 145,538 |
| Oct 2, 2025 | 1.49 | 1.49 | 1.40 | 1.48 | 1.48 | 2.07% | 123,618 |
| Oct 1, 2025 | 1.37 | 1.54 | 1.37 | 1.45 | 1.45 | 3.57% | 381,667 |
| Sep 30, 2025 | 1.40 | 1.42 | 1.37 | 1.40 | 1.40 | 1.45% | 65,405 |
| Sep 29, 2025 | 1.41 | 1.47 | 1.32 | 1.38 | 1.38 | -2.47% | 76,324 |
| Sep 26, 2025 | 1.41 | 1.46 | 1.41 | 1.42 | 1.42 | -1.05% | 75,927 |
| Sep 25, 2025 | 1.45 | 1.47 | 1.40 | 1.43 | 1.43 | -1.38% | 114,804 |
| Sep 24, 2025 | 1.45 | 1.49 | 1.41 | 1.45 | 1.45 | 5.84% | 136,987 |
| Sep 23, 2025 | 1.53 | 1.55 | 1.37 | 1.37 | 1.37 | -7.43% | 299,262 |
| Sep 22, 2025 | 1.31 | 1.53 | 1.30 | 1.48 | 1.48 | 12.12% | 291,685 |
| Sep 19, 2025 | 1.35 | 1.39 | 1.32 | 1.32 | 1.32 | -2.22% | 102,859 |
| Sep 18, 2025 | 1.30 | 1.38 | 1.30 | 1.35 | 1.35 | 3.85% | 110,778 |
| Sep 17, 2025 | 1.30 | 1.36 | 1.29 | 1.30 | 1.30 | -1.52% | 89,875 |
| Sep 16, 2025 | 1.43 | 1.43 | 1.30 | 1.32 | 1.32 | -6.05% | 151,226 |
| Sep 15, 2025 | 1.34 | 1.43 | 1.31 | 1.41 | 1.41 | 5.88% | 151,993 |
| Sep 12, 2025 | 1.28 | 1.34 | 1.28 | 1.33 | 1.33 | 2.08% | 82,346 |
| Sep 11, 2025 | 1.25 | 1.31 | 1.24 | 1.30 | 1.30 | 3.17% | 95,909 |
| Sep 10, 2025 | 1.27 | 1.28 | 1.22 | 1.26 | 1.26 | -2.33% | 114,846 |
| Sep 9, 2025 | 1.36 | 1.36 | 1.28 | 1.29 | 1.29 | -4.44% | 76,689 |
| Sep 8, 2025 | 1.17 | 1.36 | 1.14 | 1.35 | 1.35 | 18.42% | 276,584 |
| Sep 5, 2025 | 1.15 | 1.16 | 1.09 | 1.14 | 1.14 | -2.56% | 106,608 |
| Sep 4, 2025 | 1.22 | 1.22 | 1.16 | 1.17 | 1.17 | -2.50% | 68,369 |
| Sep 3, 2025 | 1.22 | 1.23 | 1.19 | 1.20 | 1.20 | -1.64% | 28,082 |
| Sep 2, 2025 | 1.22 | 1.23 | 1.20 | 1.22 | 1.22 | 0.83% | 25,024 |
| Aug 29, 2025 | 1.25 | 1.25 | 1.18 | 1.21 | 1.21 | -1.63% | 80,939 |
| Aug 28, 2025 | 1.28 | 1.28 | 1.21 | 1.23 | 1.23 | -2.38% | 51,272 |
| Aug 27, 2025 | 1.26 | 1.28 | 1.24 | 1.26 | 1.26 | 0.80% | 66,457 |
| Aug 26, 2025 | 1.24 | 1.26 | 1.21 | 1.25 | 1.25 | 1.63% | 57,388 |
| Aug 25, 2025 | 1.26 | 1.26 | 1.21 | 1.23 | 1.23 | -3.15% | 92,509 |
| Aug 22, 2025 | 1.18 | 1.27 | 1.18 | 1.27 | 1.27 | 5.83% | 186,987 |
| Aug 21, 2025 | 1.23 | 1.24 | 1.17 | 1.20 | 1.20 | -1.64% | 86,205 |
| Aug 20, 2025 | 1.26 | 1.26 | 1.20 | 1.22 | 1.22 | -3.17% | 88,488 |
| Aug 19, 2025 | 1.32 | 1.32 | 1.22 | 1.26 | 1.26 | -4.55% | 113,913 |
| Aug 18, 2025 | 1.29 | 1.33 | 1.23 | 1.32 | 1.32 | 5.60% | 102,513 |
| Aug 15, 2025 | 1.30 | 1.30 | 1.21 | 1.25 | 1.25 | -2.34% | 85,447 |
| Aug 14, 2025 | 1.30 | 1.33 | 1.25 | 1.28 | 1.28 | -3.76% | 124,180 |
| Aug 13, 2025 | 1.28 | 1.34 | 1.28 | 1.33 | 1.33 | 3.91% | 162,638 |
| Aug 12, 2025 | 1.27 | 1.29 | 1.24 | 1.28 | 1.28 | 0.79% | 167,841 |
| Aug 11, 2025 | 1.26 | 1.29 | 1.25 | 1.27 | 1.27 | - | 79,447 |
| Aug 8, 2025 | 1.29 | 1.31 | 1.25 | 1.27 | 1.27 | -2.31% | 72,691 |
| Aug 7, 2025 | 1.39 | 1.39 | 1.28 | 1.30 | 1.30 | -5.11% | 90,595 |
| Aug 6, 2025 | 1.37 | 1.37 | 1.31 | 1.37 | 1.37 | 2.24% | 90,296 |
| Aug 5, 2025 | 1.33 | 1.34 | 1.28 | 1.34 | 1.34 | 3.08% | 137,311 |
| Aug 4, 2025 | 1.34 | 1.36 | 1.27 | 1.30 | 1.30 | - | 96,359 |
| Aug 1, 2025 | 1.35 | 1.37 | 1.26 | 1.30 | 1.30 | -5.11% | 221,355 |
| Jul 31, 2025 | 1.41 | 1.44 | 1.36 | 1.37 | 1.37 | -2.84% | 134,004 |
| Jul 30, 2025 | 1.44 | 1.46 | 1.41 | 1.41 | 1.41 | -2.76% | 114,743 |