Bullfrog AI Holdings, Inc. (BFRG)

Bullfrog AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	0.49	0.59	0.48	0.54	0.54	9.89%	537,845
Feb 17, 2026	0.50	0.61	0.48	0.49	0.49	6.52%	688,959
Feb 13, 2026	0.45	0.49	0.45	0.46	0.46	0.70%	75,170
Feb 12, 2026	0.49	0.50	0.43	0.46	0.46	-3.26%	224,413
Feb 11, 2026	0.54	0.54	0.47	0.47	0.47	-8.80%	294,322
Feb 10, 2026	0.52	0.57	0.49	0.52	0.52	-0.10%	140,093
Feb 9, 2026	0.58	0.58	0.50	0.52	0.52	-9.18%	347,711
Feb 6, 2026	0.49	0.59	0.49	0.57	0.57	14.20%	209,234
Feb 5, 2026	0.52	0.57	0.50	0.50	0.50	-9.91%	416,153
Feb 4, 2026	0.57	0.60	0.52	0.55	0.55	-2.13%	386,528
Feb 3, 2026	0.60	0.60	0.55	0.57	0.57	-3.08%	301,034
Feb 2, 2026	0.63	0.65	0.58	0.59	0.59	-4.10%	187,297
Jan 30, 2026	0.64	0.67	0.60	0.61	0.61	-3.94%	231,700
Jan 29, 2026	0.69	0.69	0.61	0.64	0.64	-7.04%	256,927
Jan 28, 2026	0.71	0.73	0.68	0.68	0.68	-3.11%	128,684
Jan 27, 2026	0.77	0.78	0.69	0.71	0.71	-4.73%	415,979
Jan 26, 2026	0.76	0.79	0.72	0.74	0.74	2.44%	253,932
Jan 23, 2026	0.82	0.82	0.70	0.72	0.72	-11.79%	374,685
Jan 22, 2026	0.72	0.82	0.71	0.82	0.82	16.02%	417,984
Jan 21, 2026	0.68	0.72	0.66	0.71	0.71	3.44%	274,617
Jan 20, 2026	0.72	0.72	0.65	0.68	0.68	-5.72%	175,769
Jan 16, 2026	0.77	0.77	0.70	0.72	0.72	-4.64%	178,357
Jan 15, 2026	0.69	0.77	0.66	0.76	0.76	11.09%	450,856
Jan 14, 2026	0.68	0.69	0.65	0.68	0.68	1.82%	282,454
Jan 13, 2026	0.72	0.73	0.65	0.67	0.67	-7.21%	771,609
Jan 12, 2026	0.79	0.80	0.70	0.72	0.72	-10.20%	700,843
Jan 9, 2026	0.82	0.84	0.78	0.81	0.81	-3.08%	375,618
Jan 8, 2026	0.83	0.87	0.80	0.83	0.83	-4.51%	671,594
Jan 7, 2026	0.83	0.88	0.80	0.87	0.87	3.07%	943,155
Jan 6, 2026	0.90	0.90	0.81	0.84	0.84	-3.20%	23,691,182
Jan 5, 2026	0.90	0.91	0.86	0.87	0.87	-0.93%	133,262
Jan 2, 2026	0.90	0.92	0.86	0.88	0.88	-0.29%	77,676
Dec 31, 2025	0.93	0.95	0.86	0.88	0.88	-4.61%	208,118
Dec 30, 2025	0.89	1.05	0.88	0.93	0.93	2.78%	308,822
Dec 29, 2025	0.98	0.99	0.90	0.90	0.90	-5.41%	116,318
Dec 26, 2025	1.04	1.04	0.95	0.95	0.95	-5.74%	77,493
Dec 24, 2025	1.07	1.07	1.00	1.01	1.01	-0.98%	45,056
Dec 23, 2025	1.07	1.16	0.99	1.02	1.02	-5.56%	69,652
Dec 22, 2025	1.19	1.19	1.07	1.08	1.08	-4.42%	76,570
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.