Bullfrog AI Holdings, Inc. (BFRG)

Bullfrog AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	0.62	0.64	0.61	0.62	0.62	-2.24%	288,069
May 13, 2026	0.63	0.64	0.60	0.63	0.63	1.51%	288,680
May 12, 2026	0.66	0.66	0.61	0.62	0.62	-5.57%	243,251
May 11, 2026	0.67	0.68	0.63	0.66	0.66	-0.42%	348,175
May 8, 2026	0.65	0.68	0.64	0.66	0.66	1.59%	285,995
May 7, 2026	0.70	0.72	0.64	0.65	0.65	-7.87%	291,221
May 6, 2026	0.73	0.73	0.69	0.71	0.71	-2.33%	191,290
May 5, 2026	0.71	0.74	0.70	0.72	0.72	4.49%	360,327
May 4, 2026	0.69	0.73	0.69	0.69	0.69	-1.06%	288,550
May 1, 2026	0.71	0.72	0.67	0.70	0.70	-0.37%	339,640
Apr 30, 2026	0.69	0.73	0.69	0.70	0.70	1.59%	477,739
Apr 29, 2026	0.70	0.71	0.66	0.69	0.69	-3.28%	434,898
Apr 28, 2026	0.78	0.78	0.71	0.71	0.71	-7.89%	434,025
Apr 27, 2026	0.81	0.81	0.77	0.77	0.77	-4.36%	320,501
Apr 24, 2026	0.80	0.81	0.73	0.81	0.81	-3.87%	1,385,072
Apr 23, 2026	0.85	0.87	0.81	0.84	0.84	-3.63%	616,421
Apr 22, 2026	0.94	0.94	0.85	0.87	0.87	-6.50%	1,181,550
Apr 21, 2026	0.98	0.98	0.91	0.93	0.93	-5.78%	929,145
Apr 20, 2026	0.99	1.01	0.97	0.99	0.99	-0.21%	442,826
Apr 17, 2026	1.06	1.06	0.99	0.99	0.99	-7.94%	707,183
Apr 16, 2026	0.96	1.10	0.92	1.08	1.08	15.19%	2,348,729
Apr 15, 2026	1.02	1.02	0.91	0.94	0.94	-7.17%	1,085,674
Apr 14, 2026	1.03	1.05	0.97	1.01	1.01	-3.81%	2,109,033
Apr 13, 2026	1.18	1.18	0.95	1.05	1.05	18.55%	12,098,549
Apr 10, 2026	1.05	1.08	0.88	0.89	0.89	-14.84%	3,458,084
Apr 9, 2026	1.06	1.15	1.03	1.04	1.04	-2.80%	1,680,530
Apr 8, 2026	1.14	1.16	1.01	1.07	1.07	-6.96%	2,384,466
Apr 7, 2026	0.99	1.27	0.90	1.15	1.15	7.48%	7,253,783
Apr 6, 2026	1.13	1.18	1.02	1.07	1.07	-10.83%	7,080,314
Apr 2, 2026	1.50	1.50	1.13	1.20	1.20	-25.93%	15,548,046
Apr 1, 2026	1.44	1.72	1.36	1.62	1.62	-3.57%	23,190,554
Mar 31, 2026	1.19	1.96	1.19	1.68	1.68	60.00%	197,155,895
Mar 30, 2026	1.05	1.55	0.97	1.05	1.05	106.57%	417,575,859
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

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.