Bullfrog AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	1.44	1.72	1.36	1.50	-	-10.71%	16,774,314
Mar 31, 2026	1.19	1.96	1.19	1.68	1.68	60.00%	193,409,369
Mar 30, 2026	1.05	1.55	0.97	1.05	1.05	106.57%	416,152,651
Mar 27, 2026	0.54	0.56	0.49	0.51	0.51	-6.22%	222,742
Mar 26, 2026	0.56	0.56	0.54	0.54	0.54	-1.99%	94,993
Mar 25, 2026	0.59	0.60	0.55	0.55	0.55	-1.65%	292,709
Mar 24, 2026	0.57	0.60	0.53	0.56	0.56	-3.85%	122,952
Mar 23, 2026	0.60	0.61	0.55	0.58	0.58	4.24%	92,084
Mar 20, 2026	0.61	0.62	0.56	0.56	0.56	-9.57%	206,819
Mar 19, 2026	0.61	0.63	0.57	0.62	0.62	2.02%	200,641
Mar 18, 2026	0.65	0.65	0.58	0.61	0.61	-3.01%	99,823
Mar 17, 2026	0.63	0.65	0.62	0.63	0.63	1.00%	104,729
Mar 16, 2026	0.59	0.65	0.59	0.62	0.62	4.16%	72,567
Mar 13, 2026	0.62	0.65	0.59	0.60	0.60	-2.30%	107,967
Mar 12, 2026	0.61	0.70	0.59	0.61	0.61	-2.24%	118,344
Mar 11, 2026	0.62	0.68	0.60	0.62	0.62	-1.75%	144,095
Mar 10, 2026	0.67	0.69	0.62	0.64	0.64	2.27%	254,840
Mar 9, 2026	0.60	0.64	0.56	0.62	0.62	4.48%	205,456
Mar 6, 2026	0.57	0.62	0.56	0.59	0.59	2.48%	118,557
Mar 5, 2026	0.61	0.62	0.58	0.58	0.58	-4.87%	77,928
Mar 4, 2026	0.58	0.64	0.57	0.61	0.61	6.96%	188,126
Mar 3, 2026	0.56	0.59	0.54	0.57	0.57	-1.35%	110,061
Mar 2, 2026	0.54	0.59	0.53	0.58	0.58	-0.31%	149,927
Feb 27, 2026	0.62	0.62	0.56	0.58	0.58	-5.73%	145,489
Feb 26, 2026	0.58	0.64	0.54	0.61	0.61	9.01%	269,696
Feb 25, 2026	0.56	0.58	0.53	0.56	0.56	3.49%	150,339
Feb 24, 2026	0.55	0.56	0.52	0.55	0.55	7.58%	125,741
Feb 23, 2026	0.58	0.58	0.49	0.51	0.51	-5.49%	365,575
Feb 20, 2026	0.64	0.67	0.53	0.54	0.54	-16.47%	616,290
Feb 19, 2026	0.57	0.68	0.55	0.64	0.64	19.12%	866,884
Feb 18, 2026	0.49	0.59	0.48	0.54	0.54	9.89%	545,507
Feb 17, 2026	0.50	0.61	0.48	0.49	0.49	6.52%	710,337
Feb 13, 2026	0.45	0.49	0.45	0.46	0.46	0.70%	75,740
Feb 12, 2026	0.49	0.50	0.43	0.46	0.46	-3.26%	226,627
Feb 11, 2026	0.54	0.54	0.47	0.47	0.47	-8.80%	312,422
Feb 10, 2026	0.52	0.57	0.49	0.52	0.52	-0.10%	154,438
Feb 9, 2026	0.58	0.58	0.50	0.52	0.52	-9.18%	355,606
Feb 6, 2026	0.49	0.59	0.49	0.57	0.57	14.20%	215,864
Feb 5, 2026	0.52	0.57	0.50	0.50	0.50	-9.91%	444,884
Feb 4, 2026	0.57	0.60	0.52	0.55	0.55	-2.13%	386,666
Feb 3, 2026	0.60	0.60	0.55	0.57	0.57	-3.08%	302,277
Feb 2, 2026	0.63	0.65	0.58	0.59	0.59	-4.10%	188,600
Jan 30, 2026	0.64	0.67	0.60	0.61	0.61	-3.94%	233,992
Jan 29, 2026	0.69	0.69	0.61	0.64	0.64	-7.04%	257,553
Jan 28, 2026	0.71	0.73	0.68	0.68	0.68	-3.11%	128,914
Jan 27, 2026	0.77	0.78	0.69	0.71	0.71	-4.73%	416,440
Jan 26, 2026	0.76	0.79	0.72	0.74	0.74	2.44%	281,046
Jan 23, 2026	0.82	0.82	0.70	0.72	0.72	-11.79%	428,121
Jan 22, 2026	0.72	0.82	0.71	0.82	0.82	16.02%	446,499
Jan 21, 2026	0.68	0.72	0.66	0.71	0.71	3.44%	276,878