Bullfrog AI Holdings, Inc. (BFRG)

NASDAQ: BFRG · Real-Time Price · USD

0.5828

+0.0328 (5.96%)

At close: Aug 21, 2026, 4:00 PM EDT

0.5610

-0.0218 (-3.74%)

After-hours: Aug 21, 2026, 7:30 PM EDT

Bullfrog AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	0.56	0.59	0.56	0.58	0.58	5.96%	71,287
Aug 20, 2026	0.58	0.59	0.55	0.55	0.55	-3.51%	88,272
Aug 19, 2026	0.55	0.59	0.53	0.57	0.57	7.14%	230,076
Aug 18, 2026	0.58	0.58	0.53	0.53	0.53	-4.23%	202,398
Aug 17, 2026	0.58	0.58	0.56	0.56	0.56	-2.24%	56,531
Aug 14, 2026	0.60	0.60	0.56	0.57	0.57	-3.86%	112,975
Aug 13, 2026	0.57	0.60	0.57	0.59	0.59	1.90%	80,100
Aug 12, 2026	0.61	0.61	0.58	0.58	0.58	-0.85%	83,956
Aug 11, 2026	0.62	0.62	0.58	0.59	0.59	0.86%	93,523
Aug 10, 2026	0.60	0.64	0.58	0.58	0.58	-1.69%	99,500
Aug 7, 2026	0.59	0.63	0.59	0.59	0.59	-0.17%	81,619
Aug 6, 2026	0.61	0.62	0.59	0.59	0.59	-4.83%	113,700
Aug 5, 2026	0.62	0.65	0.59	0.62	0.62	0.57%	135,030
Aug 4, 2026	0.59	0.65	0.56	0.62	0.62	7.39%	259,274
Aug 3, 2026	0.58	0.61	0.56	0.58	0.58	3.60%	183,677
Jul 31, 2026	0.57	0.58	0.53	0.56	0.56	-3.48%	271,221
Jul 30, 2026	0.55	0.61	0.55	0.58	0.58	4.45%	160,200
Jul 29, 2026	0.58	0.61	0.55	0.55	0.55	-5.66%	107,359
Jul 28, 2026	0.60	0.63	0.58	0.58	0.58	-4.30%	199,138
Jul 27, 2026	0.57	0.61	0.57	0.61	0.61	4.04%	177,949
Jul 24, 2026	0.61	0.63	0.59	0.59	0.59	-2.58%	167,957
Jul 23, 2026	0.63	0.64	0.60	0.60	0.60	-5.28%	111,774
Jul 22, 2026	0.63	0.66	0.62	0.64	0.64	-1.24%	53,860
Jul 21, 2026	0.64	0.66	0.63	0.64	0.64	0.25%	124,532
Jul 20, 2026	0.65	0.65	0.61	0.64	0.64	-0.62%	146,121
Jul 17, 2026	0.64	0.67	0.59	0.65	0.65	2.12%	224,916
Jul 16, 2026	0.69	0.69	0.63	0.63	0.63	-8.41%	112,181
Jul 15, 2026	0.70	0.72	0.67	0.69	0.69	-0.39%	75,419
Jul 14, 2026	0.68	0.72	0.65	0.69	0.69	1.72%	164,958
Jul 13, 2026	0.68	0.72	0.67	0.68	0.68	-1.30%	102,470
Jul 10, 2026	0.74	0.74	0.68	0.69	0.69	-6.38%	90,790
Jul 9, 2026	0.67	0.74	0.67	0.74	0.74	8.43%	199,024
Jul 8, 2026	0.68	0.71	0.66	0.68	0.68	-1.79%	47,276
Jul 7, 2026	0.71	0.71	0.65	0.69	0.69	-0.85%	131,500
Jul 6, 2026	0.69	0.74	0.68	0.70	0.70	-0.27%	166,150
Jul 2, 2026	0.71	0.71	0.64	0.70	0.70	-1.24%	161,599
Jul 1, 2026	0.70	0.72	0.68	0.71	0.71	-0.18%	68,492
Jun 30, 2026	0.69	0.73	0.68	0.71	0.71	4.11%	205,630
Jun 29, 2026	0.67	0.71	0.64	0.68	0.68	4.14%	197,240
Jun 26, 2026	0.61	0.68	0.61	0.65	0.65	7.18%	183,342
Jun 25, 2026	0.62	0.64	0.60	0.61	0.61	-5.12%	172,573
Jun 24, 2026	0.68	0.68	0.62	0.64	0.64	-2.78%	189,817
Jun 23, 2026	0.66	0.70	0.66	0.66	0.66	0.35%	154,535
Jun 22, 2026	0.70	0.71	0.64	0.66	0.66	-8.65%	240,746
Jun 18, 2026	0.73	0.73	0.67	0.72	0.72	3.60%	291,815
Jun 17, 2026	0.67	0.75	0.66	0.70	0.70	0.59%	310,312
Jun 16, 2026	0.69	0.70	0.64	0.69	0.69	8.56%	214,430
Jun 15, 2026	0.62	0.66	0.62	0.64	0.64	3.35%	173,774
Jun 12, 2026	0.60	0.63	0.59	0.62	0.62	-1.61%	387,332
Jun 11, 2026	0.69	0.69	0.50	0.63	0.63	-7.29%	625,127