Bullfrog AI Holdings, Inc. (BFRGW)
NASDAQ: BFRGW · Real-Time Price · USD · Warrants
0.1320
0.00 (0.00%)
Jun 18, 2026, 9:38 AM EDT - Market open
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 0.13 | 0.15 | 0.13 | 0.13 | - | - | 51 |
| 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 |
| Apr 23, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -8.33% | 3,607 |
| Apr 22, 2026 | 0.27 | 0.27 | 0.16 | 0.24 | 0.24 | -11.11% | 12,198 |
| Apr 21, 2026 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | 14.65% | 4,887 |
| Apr 20, 2026 | 0.29 | 0.29 | 0.24 | 0.24 | 0.24 | -6.18% | 1,647 |
| Apr 17, 2026 | 0.29 | 0.32 | 0.25 | 0.25 | 0.25 | -21.51% | 2,860 |
| Apr 16, 2026 | 0.25 | 0.32 | 0.22 | 0.32 | 0.32 | 30.53% | 5,180 |
| Apr 14, 2026 | 0.28 | 0.31 | 0.24 | 0.25 | 0.25 | -5.81% | 2,407 |
| Apr 13, 2026 | 0.34 | 0.34 | 0.26 | 0.26 | 0.26 | 4.00% | 10,633 |
| Apr 10, 2026 | 0.32 | 0.32 | 0.25 | 0.25 | 0.25 | -22.90% | 18,954 |
| Apr 9, 2026 | 0.39 | 0.39 | 0.24 | 0.32 | 0.32 | 13.63% | 5,893 |
| Apr 8, 2026 | 0.19 | 0.30 | 0.19 | 0.29 | 0.29 | 22.59% | 20,048 |
| Apr 7, 2026 | 0.19 | 0.23 | 0.17 | 0.23 | 0.23 | 12.24% | 20,334 |
| Apr 6, 2026 | 0.23 | 0.23 | 0.17 | 0.21 | 0.21 | -14.26% | 17,328 |
| Apr 2, 2026 | 0.22 | 0.25 | 0.22 | 0.24 | 0.24 | -10.34% | 31,490 |
| Apr 1, 2026 | 0.25 | 0.30 | 0.19 | 0.27 | 0.27 | -9.09% | 65,852 |
| Mar 31, 2026 | 0.26 | 0.37 | 0.26 | 0.30 | 0.30 | 26.23% | 160,028 |
| Mar 30, 2026 | 0.20 | 0.42 | 0.20 | 0.24 | 0.24 | 38.35% | 605,195 |
| Mar 26, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 500 |
| Mar 25, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 5,864 |
| Mar 24, 2026 | 0.15 | 0.18 | 0.15 | 0.17 | 0.17 | 21.17% | 867 |