Bullfrog AI Holdings, Inc. (BFRG)
NASDAQ: BFRG · Real-Time Price · USD
1.130
+0.090 (8.65%)
At close: Dec 19, 2025, 4:00 PM EST
1.140
+0.010 (0.88%)
After-hours: Dec 19, 2025, 7:22 PM EST
Bullfrog AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 1.09 | 1.18 | 1.05 | 1.13 | 1.13 | 8.65% | 148,996 |
| Dec 18, 2025 | 0.99 | 1.10 | 0.99 | 1.04 | 1.04 | 5.63% | 81,687 |
| Dec 17, 2025 | 1.07 | 1.07 | 0.98 | 0.98 | 0.98 | -3.47% | 49,329 |
| Dec 16, 2025 | 1.04 | 1.06 | 1.00 | 1.02 | 1.02 | -2.86% | 48,116 |
| Dec 15, 2025 | 1.07 | 1.09 | 1.05 | 1.05 | 1.05 | -4.55% | 39,227 |
| Dec 12, 2025 | 1.13 | 1.17 | 1.08 | 1.10 | 1.10 | -3.51% | 52,080 |
| Dec 11, 2025 | 1.14 | 1.21 | 1.12 | 1.14 | 1.14 | -0.87% | 100,898 |
| Dec 10, 2025 | 1.15 | 1.18 | 1.13 | 1.15 | 1.15 | 0.88% | 53,054 |
| Dec 9, 2025 | 1.12 | 1.18 | 1.12 | 1.14 | 1.14 | - | 58,234 |
| Dec 8, 2025 | 1.11 | 1.15 | 1.10 | 1.14 | 1.14 | 0.88% | 24,207 |
| Dec 5, 2025 | 1.18 | 1.20 | 1.11 | 1.13 | 1.13 | -1.74% | 72,795 |
| Dec 4, 2025 | 1.09 | 1.17 | 1.04 | 1.15 | 1.15 | 5.50% | 63,249 |
| Dec 3, 2025 | 1.00 | 1.09 | 0.98 | 1.09 | 1.09 | 11.16% | 49,553 |
| Dec 2, 2025 | 0.99 | 1.04 | 0.96 | 0.98 | 0.98 | 2.10% | 52,637 |
| Dec 1, 2025 | 1.00 | 1.04 | 0.96 | 0.96 | 0.96 | -3.96% | 77,161 |
| Nov 28, 2025 | 1.02 | 1.02 | 0.99 | 1.00 | 1.00 | 0.97% | 37,240 |
| Nov 26, 2025 | 1.04 | 1.04 | 0.99 | 0.99 | 0.99 | -1.94% | 35,168 |
| Nov 25, 2025 | 0.92 | 1.03 | 0.90 | 1.01 | 1.01 | 15.36% | 121,869 |
| Nov 24, 2025 | 0.90 | 0.92 | 0.86 | 0.88 | 0.88 | 2.93% | 64,684 |
| Nov 21, 2025 | 0.88 | 0.90 | 0.80 | 0.85 | 0.85 | -2.25% | 136,280 |
| Nov 20, 2025 | 0.95 | 0.99 | 0.87 | 0.87 | 0.87 | -4.90% | 86,872 |
| Nov 19, 2025 | 0.96 | 0.96 | 0.90 | 0.92 | 0.92 | -1.13% | 64,760 |
| Nov 18, 2025 | 0.92 | 0.95 | 0.90 | 0.93 | 0.93 | 0.95% | 67,296 |
| Nov 17, 2025 | 0.98 | 1.03 | 0.90 | 0.92 | 0.92 | -8.30% | 109,273 |
| Nov 14, 2025 | 0.95 | 1.05 | 0.95 | 1.00 | 1.00 | -0.02% | 71,257 |
| Nov 13, 2025 | 1.09 | 1.09 | 0.99 | 1.00 | 1.00 | -8.26% | 78,965 |
| Nov 12, 2025 | 1.08 | 1.11 | 1.06 | 1.09 | 1.09 | - | 76,939 |
| Nov 11, 2025 | 1.08 | 1.11 | 1.08 | 1.09 | 1.09 | -0.91% | 33,135 |
| Nov 10, 2025 | 1.12 | 1.13 | 1.06 | 1.10 | 1.10 | - | 123,784 |
| Nov 7, 2025 | 0.95 | 1.17 | 0.95 | 1.10 | 1.10 | 14.57% | 319,545 |
| Nov 6, 2025 | 1.04 | 1.06 | 0.95 | 0.96 | 0.96 | -8.56% | 165,311 |
| Nov 5, 2025 | 1.09 | 1.14 | 1.03 | 1.05 | 1.05 | -3.67% | 284,226 |
| Nov 4, 2025 | 1.18 | 1.18 | 1.07 | 1.09 | 1.09 | -6.03% | 148,022 |
| Nov 3, 2025 | 1.28 | 1.29 | 1.14 | 1.16 | 1.16 | -9.38% | 352,639 |
| Oct 31, 2025 | 1.29 | 1.32 | 1.27 | 1.28 | 1.28 | - | 113,035 |
| Oct 30, 2025 | 1.30 | 1.32 | 1.26 | 1.28 | 1.28 | -2.29% | 108,631 |
| Oct 29, 2025 | 1.45 | 1.45 | 1.30 | 1.31 | 1.31 | -7.09% | 311,404 |
| Oct 28, 2025 | 1.38 | 1.48 | 1.34 | 1.41 | 1.41 | 1.44% | 392,683 |
| Oct 27, 2025 | 1.45 | 1.46 | 1.39 | 1.39 | 1.39 | -2.11% | 109,084 |
| Oct 24, 2025 | 1.44 | 1.44 | 1.40 | 1.42 | 1.42 | 0.71% | 209,225 |
| Oct 23, 2025 | 1.30 | 1.42 | 1.30 | 1.41 | 1.41 | 5.22% | 63,909 |
| Oct 22, 2025 | 1.37 | 1.38 | 1.30 | 1.34 | 1.34 | -2.19% | 105,502 |
| Oct 21, 2025 | 1.54 | 1.54 | 1.36 | 1.37 | 1.37 | -8.67% | 394,057 |
| Oct 20, 2025 | 1.49 | 1.52 | 1.45 | 1.50 | 1.50 | 2.04% | 94,349 |
| Oct 17, 2025 | 1.47 | 1.48 | 1.45 | 1.47 | 1.47 | - | 69,716 |
| Oct 16, 2025 | 1.54 | 1.58 | 1.45 | 1.47 | 1.47 | -3.92% | 168,439 |
| Oct 15, 2025 | 1.52 | 1.70 | 1.45 | 1.53 | 1.53 | 4.08% | 434,958 |
| Oct 14, 2025 | 1.46 | 1.52 | 1.43 | 1.47 | 1.47 | -1.34% | 216,033 |
| Oct 13, 2025 | 1.35 | 1.51 | 1.34 | 1.49 | 1.49 | 12.88% | 203,317 |
| Oct 10, 2025 | 1.43 | 1.44 | 1.28 | 1.32 | 1.32 | -7.69% | 532,067 |