Bullfrog AI Holdings, Inc. (BFRGW)
NASDAQ: BFRGW · Real-Time Price · USD · Warrants
0.1100
0.00 (0.00%)
Jul 31, 2026, 4:00 PM EDT - Market closed
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -6.78% | 168 |
| Jul 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -5.52% | 1,531 |
| Jul 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 13.55% | 743 |
| Jul 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -11.93% | 460 |
| Jul 17, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -0.87% | 1,171 |
| Jul 16, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 9.80% | 2,908 |
| Jul 15, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 13.50% | 421 |
| Jul 14, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -21.93% | 840 |
| Jul 13, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.31% | 102 |
| Jul 8, 2026 | 0.12 | 0.13 | 0.10 | 0.13 | 0.13 | 12.96% | 2,820 |
| Jul 7, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 3,245 |
| Jul 6, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 1,539 |
| Jul 2, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.56% | 2,364 |
| Jul 1, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.25% | 1,169 |
| Jun 30, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 13.21% | 355 |
| Jun 29, 2026 | 0.14 | 0.14 | 0.11 | 0.11 | 0.11 | -18.46% | 10,213 |
| Jun 26, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.84% | 3,627 |
| Jun 25, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -2.97% | 2,601 |
| Jun 24, 2026 | 0.13 | 0.13 | 0.11 | 0.13 | 0.13 | -1.69% | 6,105 |
| Jun 23, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -8.13% | 4,670 |
| Jun 18, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 7.20% | 820 |
| Jun 16, 2026 | 0.13 | 0.18 | 0.13 | 0.13 | 0.13 | 0.76% | 2,511 |
| Jun 15, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.77% | 200 |
| Jun 12, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.21% | 1,033 |
| Jun 5, 2026 | 0.17 | 0.17 | 0.14 | 0.14 | 0.14 | -7.22% | 480 |
| Jun 4, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -14.74% | 292 |
| Jun 3, 2026 | 0.19 | 0.20 | 0.15 | 0.18 | 0.18 | 18.07% | 2,152 |
| Jun 2, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -7.58% | 1,869 |
| Jun 1, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -16.20% | 409 |
| May 29, 2026 | 0.16 | 0.22 | 0.16 | 0.19 | 0.19 | 5.66% | 4,349 |
| May 28, 2026 | 0.19 | 0.20 | 0.17 | 0.18 | 0.18 | 7.83% | 2,120 |
| May 27, 2026 | 0.24 | 0.24 | 0.17 | 0.17 | 0.17 | -5.56% | 2,061 |
| May 26, 2026 | 0.21 | 0.21 | 0.18 | 0.18 | 0.18 | - | 2,091 |
| May 22, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | - | 1,344 |
| May 19, 2026 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -10.00% | 3,200 |
| May 18, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -3.71% | 306 |
| May 14, 2026 | 0.24 | 0.24 | 0.21 | 0.21 | 0.21 | -7.69% | 1,129 |
| May 13, 2026 | 0.19 | 0.26 | 0.19 | 0.23 | 0.23 | 5.94% | 1,413 |
| May 12, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.17% | 1,300 |
| May 11, 2026 | 0.20 | 0.31 | 0.19 | 0.21 | 0.21 | 14.43% | 21,598 |
| May 8, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -6.10% | 350 |
| May 6, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -18.13% | 354 |
| May 5, 2026 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | 15.73% | 1,976 |
| May 4, 2026 | 0.21 | 0.24 | 0.21 | 0.21 | 0.21 | -18.81% | 1,293 |
| May 1, 2026 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 31.65% | 5,148 |
| Apr 30, 2026 | 0.21 | 0.26 | 0.18 | 0.20 | 0.20 | 7.86% | 7,622 |
| Apr 29, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -18.60% | 1,999 |
| Apr 28, 2026 | 0.18 | 0.25 | 0.18 | 0.23 | 0.22 | 30.03% | 4,399 |
| Apr 27, 2026 | 0.21 | 0.21 | 0.17 | 0.17 | 0.17 | -15.61% | 2,057 |
| Apr 24, 2026 | 0.17 | 0.21 | 0.17 | 0.21 | 0.21 | -6.82% | 4,011 |