Bullfrog AI Holdings, Inc. (BFRG)
NASDAQ: BFRG · Real-Time Price · USD
1.840
+0.080 (4.55%)
Apr 24, 2025, 4:00 PM EDT - Market closed
Bullfrog AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 1.81 | 1.84 | 1.75 | 1.84 | 1.84 | 4.55% | 184,013 |
| Apr 23, 2025 | 1.75 | 1.83 | 1.69 | 1.76 | 1.76 | 5.39% | 219,887 |
| Apr 22, 2025 | 1.67 | 1.70 | 1.57 | 1.67 | 1.67 | 0.60% | 189,354 |
| Apr 21, 2025 | 1.64 | 1.70 | 1.55 | 1.66 | 1.66 | - | 176,691 |
| Apr 17, 2025 | 1.71 | 1.78 | 1.62 | 1.66 | 1.66 | - | 224,481 |
| Apr 16, 2025 | 1.56 | 1.75 | 1.56 | 1.66 | 1.66 | 3.11% | 271,751 |
| Apr 15, 2025 | 1.73 | 1.85 | 1.59 | 1.61 | 1.61 | -10.06% | 541,798 |
| Apr 14, 2025 | 2.08 | 2.12 | 1.71 | 1.79 | 1.79 | -14.76% | 1,427,028 |
| Apr 11, 2025 | 1.53 | 2.20 | 1.42 | 2.10 | 2.10 | 48.94% | 13,814,949 |
| Apr 10, 2025 | 1.46 | 1.46 | 1.36 | 1.41 | 1.41 | -4.73% | 177,694 |
| Apr 9, 2025 | 1.36 | 1.54 | 1.35 | 1.48 | 1.48 | 8.82% | 97,774 |
| Apr 8, 2025 | 1.64 | 1.64 | 1.35 | 1.36 | 1.36 | -10.53% | 154,147 |
| Apr 7, 2025 | 1.33 | 1.55 | 1.24 | 1.52 | 1.52 | 16.92% | 239,668 |
| Apr 4, 2025 | 1.33 | 1.35 | 1.23 | 1.30 | 1.30 | -7.80% | 220,418 |
| Apr 3, 2025 | 1.54 | 1.60 | 1.35 | 1.41 | 1.41 | -14.02% | 320,019 |
| Apr 2, 2025 | 1.60 | 1.69 | 1.58 | 1.64 | 1.64 | -0.61% | 99,194 |
| Apr 1, 2025 | 1.66 | 1.68 | 1.55 | 1.65 | 1.65 | - | 73,843 |
| Mar 31, 2025 | 1.66 | 1.72 | 1.54 | 1.65 | 1.65 | -2.94% | 76,246 |
| Mar 28, 2025 | 1.82 | 1.84 | 1.65 | 1.70 | 1.70 | -6.08% | 222,735 |
| Mar 27, 2025 | 1.85 | 1.90 | 1.81 | 1.81 | 1.81 | -4.74% | 65,741 |
| Mar 26, 2025 | 2.10 | 2.16 | 1.85 | 1.90 | 1.90 | -8.65% | 259,829 |
| Mar 25, 2025 | 1.87 | 2.13 | 1.80 | 2.08 | 2.08 | 10.05% | 284,090 |
| Mar 24, 2025 | 1.78 | 1.92 | 1.77 | 1.89 | 1.89 | 7.39% | 126,397 |
| Mar 21, 2025 | 1.77 | 1.80 | 1.73 | 1.76 | 1.76 | -2.22% | 66,442 |
| Mar 20, 2025 | 1.80 | 1.87 | 1.76 | 1.80 | 1.80 | - | 64,409 |
| Mar 19, 2025 | 1.79 | 1.83 | 1.73 | 1.80 | 1.80 | 1.12% | 99,031 |
| Mar 18, 2025 | 1.89 | 1.89 | 1.76 | 1.78 | 1.78 | -5.82% | 89,609 |
| Mar 17, 2025 | 1.80 | 1.96 | 1.79 | 1.89 | 1.89 | 9.88% | 264,841 |
| Mar 14, 2025 | 1.63 | 1.79 | 1.60 | 1.72 | 1.72 | 8.18% | 138,198 |
| Mar 13, 2025 | 1.70 | 1.72 | 1.57 | 1.59 | 1.59 | -8.62% | 259,806 |
| Mar 12, 2025 | 1.75 | 1.80 | 1.63 | 1.74 | 1.74 | 3.57% | 108,150 |
| Mar 11, 2025 | 1.74 | 1.75 | 1.60 | 1.68 | 1.68 | -2.33% | 145,985 |
| Mar 10, 2025 | 1.80 | 1.81 | 1.64 | 1.72 | 1.72 | -4.44% | 207,873 |
| Mar 7, 2025 | 1.89 | 1.93 | 1.69 | 1.80 | 1.80 | -4.76% | 331,767 |
| Mar 6, 2025 | 1.92 | 2.00 | 1.80 | 1.89 | 1.89 | -4.06% | 158,092 |
| Mar 5, 2025 | 1.93 | 1.99 | 1.82 | 1.97 | 1.97 | 3.68% | 149,006 |
| Mar 4, 2025 | 1.80 | 1.98 | 1.76 | 1.90 | 1.90 | 0.53% | 250,327 |
| Mar 3, 2025 | 2.39 | 2.39 | 1.87 | 1.89 | 1.89 | -9.57% | 687,204 |
| Feb 28, 2025 | 2.42 | 2.46 | 2.00 | 2.09 | 2.09 | -15.73% | 1,522,011 |
| Feb 27, 2025 | 2.70 | 2.93 | 2.44 | 2.48 | 2.48 | -5.34% | 950,007 |
| Feb 26, 2025 | 2.55 | 2.70 | 2.50 | 2.62 | 2.62 | 5.65% | 191,231 |
| Feb 25, 2025 | 2.66 | 2.68 | 2.46 | 2.48 | 2.48 | -7.12% | 730,283 |
| Feb 24, 2025 | 2.83 | 2.88 | 2.60 | 2.67 | 2.67 | -6.32% | 397,780 |
| Feb 21, 2025 | 3.17 | 3.19 | 2.78 | 2.85 | 2.85 | -9.81% | 695,802 |
| Feb 20, 2025 | 3.20 | 3.38 | 2.97 | 3.16 | 3.16 | -2.47% | 710,474 |
| Feb 19, 2025 | 3.48 | 3.88 | 3.19 | 3.24 | 3.24 | -4.71% | 1,232,416 |
| Feb 18, 2025 | 3.70 | 3.92 | 3.22 | 3.40 | 3.40 | -6.98% | 1,380,415 |
| Feb 14, 2025 | 3.95 | 4.84 | 3.62 | 3.66 | 3.66 | -7.70% | 3,103,614 |
| Feb 13, 2025 | 3.29 | 4.14 | 3.16 | 3.96 | 3.96 | 22.22% | 2,850,582 |
| Feb 12, 2025 | 2.82 | 3.50 | 2.81 | 3.24 | 3.24 | 7.46% | 1,604,052 |