Bullfrog AI Holdings, Inc. (BFRG)
NASDAQ: BFRG · Real-Time Price · USD
0.7302
-0.0398 (-5.17%)
At close: Jun 3, 2026, 4:00 PM EDT
0.7500
+0.0198 (2.71%)
After-hours: Jun 3, 2026, 7:48 PM EDT
Bullfrog AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 0.77 | 0.77 | 0.72 | 0.73 | 0.73 | -5.17% | 239,933 |
| Jun 2, 2026 | 0.74 | 0.77 | 0.73 | 0.77 | 0.77 | 9.59% | 242,623 |
| Jun 1, 2026 | 0.74 | 0.78 | 0.70 | 0.70 | 0.70 | -7.26% | 327,649 |
| May 29, 2026 | 0.72 | 0.81 | 0.72 | 0.76 | 0.76 | 5.22% | 611,618 |
| May 28, 2026 | 0.70 | 0.76 | 0.67 | 0.72 | 0.72 | 6.98% | 391,058 |
| May 27, 2026 | 0.70 | 0.72 | 0.66 | 0.67 | 0.67 | -4.93% | 404,346 |
| May 26, 2026 | 0.69 | 0.73 | 0.67 | 0.71 | 0.71 | 8.24% | 508,463 |
| May 22, 2026 | 0.67 | 0.70 | 0.65 | 0.65 | 0.65 | -1.65% | 225,822 |
| May 21, 2026 | 0.66 | 0.68 | 0.62 | 0.67 | 0.67 | 1.19% | 203,824 |
| May 20, 2026 | 0.62 | 0.68 | 0.61 | 0.66 | 0.66 | 6.00% | 395,536 |
| May 19, 2026 | 0.60 | 0.64 | 0.58 | 0.62 | 0.62 | 5.53% | 375,859 |
| May 18, 2026 | 0.59 | 0.61 | 0.57 | 0.59 | 0.59 | -0.64% | 314,204 |
| May 15, 2026 | 0.62 | 0.63 | 0.58 | 0.59 | 0.59 | -3.99% | 273,448 |
| May 14, 2026 | 0.62 | 0.64 | 0.61 | 0.62 | 0.62 | -2.24% | 297,025 |
| May 13, 2026 | 0.63 | 0.64 | 0.60 | 0.63 | 0.63 | 1.51% | 329,052 |
| May 12, 2026 | 0.66 | 0.66 | 0.61 | 0.62 | 0.62 | -5.57% | 245,815 |
| May 11, 2026 | 0.67 | 0.68 | 0.63 | 0.66 | 0.66 | -0.42% | 357,947 |
| May 8, 2026 | 0.65 | 0.68 | 0.64 | 0.66 | 0.66 | 1.59% | 290,875 |
| May 7, 2026 | 0.70 | 0.72 | 0.64 | 0.65 | 0.65 | -7.87% | 299,609 |
| May 6, 2026 | 0.73 | 0.73 | 0.69 | 0.71 | 0.71 | -2.33% | 200,631 |
| May 5, 2026 | 0.71 | 0.74 | 0.70 | 0.72 | 0.72 | 4.49% | 366,267 |
| May 4, 2026 | 0.69 | 0.73 | 0.69 | 0.69 | 0.69 | -1.06% | 302,159 |
| May 1, 2026 | 0.71 | 0.72 | 0.67 | 0.70 | 0.70 | -0.37% | 344,568 |
| Apr 30, 2026 | 0.69 | 0.73 | 0.69 | 0.70 | 0.70 | 1.59% | 499,965 |
| Apr 29, 2026 | 0.70 | 0.71 | 0.66 | 0.69 | 0.69 | -3.28% | 437,830 |
| 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 |