Bullfrog AI Holdings, Inc. (BFRG)
NASDAQ: BFRG · Real-Time Price · USD
1.295
-0.015 (-1.15%)
Oct 30, 2025, 12:39 PM EDT - Market open
Bullfrog AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 1.30 | 1.32 | 1.26 | 1.29 | - | -1.53% | 53,291 |
| 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 |
| Oct 9, 2025 | 1.56 | 1.57 | 1.40 | 1.43 | 1.43 | -8.33% | 438,042 |
| Oct 8, 2025 | 1.51 | 2.04 | 1.49 | 1.56 | 1.56 | 4.70% | 4,873,053 |
| 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 |