BioAge Labs, Inc. (BIOA)
NASDAQ: BIOA · Real-Time Price · USD
7.98
+0.30 (3.87%)
Oct 30, 2025, 8:00 AM EDT - Market open
BioAge Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 8.00 | 8.01 | 7.49 | 7.68 | 7.68 | -2.66% | 294,978 |
| Oct 28, 2025 | 7.56 | 7.94 | 7.42 | 7.89 | 7.89 | 3.41% | 297,216 |
| Oct 27, 2025 | 7.67 | 7.69 | 7.25 | 7.63 | 7.63 | 0.39% | 336,960 |
| Oct 24, 2025 | 8.00 | 8.05 | 7.33 | 7.60 | 7.60 | -4.40% | 771,179 |
| Oct 23, 2025 | 8.00 | 8.60 | 7.75 | 7.95 | 7.95 | 31.40% | 5,154,165 |
| Oct 22, 2025 | 5.69 | 6.11 | 5.65 | 6.05 | 6.05 | 14.15% | 2,277,725 |
| Oct 21, 2025 | 5.36 | 5.52 | 5.26 | 5.30 | 5.30 | -1.12% | 368,293 |
| Oct 20, 2025 | 5.26 | 5.52 | 5.26 | 5.36 | 5.36 | 3.47% | 245,710 |
| Oct 17, 2025 | 5.07 | 5.24 | 5.04 | 5.18 | 5.18 | 1.37% | 104,058 |
| Oct 16, 2025 | 5.72 | 5.74 | 5.05 | 5.11 | 5.11 | -10.19% | 378,604 |
| Oct 15, 2025 | 5.53 | 5.73 | 5.53 | 5.69 | 5.69 | 3.27% | 203,085 |
| Oct 14, 2025 | 5.50 | 5.60 | 5.32 | 5.51 | 5.51 | 0.18% | 141,174 |
| Oct 13, 2025 | 5.39 | 5.62 | 5.36 | 5.50 | 5.50 | 2.80% | 100,773 |
| Oct 10, 2025 | 5.46 | 5.46 | 5.25 | 5.35 | 5.35 | -1.83% | 505,820 |
| Oct 9, 2025 | 5.65 | 5.65 | 5.42 | 5.45 | 5.45 | -3.88% | 110,625 |
| Oct 8, 2025 | 5.65 | 5.76 | 5.35 | 5.67 | 5.67 | 1.25% | 188,660 |
| Oct 7, 2025 | 5.65 | 5.70 | 5.50 | 5.60 | 5.60 | -0.53% | 140,059 |
| Oct 6, 2025 | 5.64 | 5.80 | 5.62 | 5.63 | 5.63 | 0.36% | 106,216 |
| Oct 3, 2025 | 5.82 | 5.83 | 5.55 | 5.61 | 5.61 | -4.92% | 220,164 |
| Oct 2, 2025 | 5.94 | 5.94 | 5.63 | 5.90 | 5.90 | -0.34% | 180,364 |
| Oct 1, 2025 | 5.86 | 6.00 | 5.76 | 5.92 | 5.92 | 0.68% | 148,779 |
| Sep 30, 2025 | 5.50 | 5.94 | 5.50 | 5.88 | 5.88 | 7.89% | 210,788 |
| Sep 29, 2025 | 5.49 | 5.49 | 5.33 | 5.45 | 5.45 | 0.55% | 73,998 |
| Sep 26, 2025 | 5.22 | 5.45 | 5.15 | 5.42 | 5.42 | 3.83% | 144,874 |
| Sep 25, 2025 | 5.27 | 5.27 | 5.10 | 5.22 | 5.22 | -1.69% | 117,276 |
| Sep 24, 2025 | 4.94 | 5.34 | 4.94 | 5.31 | 5.31 | 7.49% | 256,301 |
| Sep 23, 2025 | 5.11 | 5.21 | 4.90 | 4.94 | 4.94 | -3.33% | 89,407 |
| Sep 22, 2025 | 4.95 | 5.15 | 4.88 | 5.11 | 5.11 | 4.29% | 113,586 |
| Sep 19, 2025 | 5.22 | 5.29 | 4.88 | 4.90 | 4.90 | -6.13% | 700,303 |
| Sep 18, 2025 | 5.08 | 5.28 | 5.03 | 5.22 | 5.22 | 4.40% | 206,847 |
| Sep 17, 2025 | 4.85 | 5.11 | 4.84 | 5.00 | 5.00 | 2.04% | 194,283 |
| Sep 16, 2025 | 4.78 | 4.95 | 4.68 | 4.90 | 4.90 | 2.08% | 163,740 |
| Sep 15, 2025 | 4.85 | 4.95 | 4.70 | 4.80 | 4.80 | - | 373,650 |
| Sep 12, 2025 | 4.89 | 4.90 | 4.76 | 4.80 | 4.80 | -2.24% | 86,988 |
| Sep 11, 2025 | 4.80 | 4.99 | 4.80 | 4.91 | 4.91 | 1.87% | 136,620 |
| Sep 10, 2025 | 4.98 | 5.08 | 4.82 | 4.82 | 4.82 | -3.21% | 154,441 |
| Sep 9, 2025 | 5.07 | 5.09 | 4.92 | 4.98 | 4.98 | -2.16% | 114,776 |
| Sep 8, 2025 | 4.83 | 5.09 | 4.75 | 5.09 | 5.09 | 6.93% | 238,659 |
| Sep 5, 2025 | 4.71 | 4.79 | 4.58 | 4.76 | 4.76 | 1.06% | 159,198 |
| Sep 4, 2025 | 4.78 | 4.78 | 4.55 | 4.71 | 4.71 | -0.63% | 110,688 |
| Sep 3, 2025 | 4.64 | 4.94 | 4.64 | 4.74 | 4.74 | 1.94% | 143,777 |
| Sep 2, 2025 | 4.90 | 4.90 | 4.64 | 4.65 | 4.65 | -5.68% | 255,297 |
| Aug 29, 2025 | 4.86 | 5.10 | 4.79 | 4.93 | 4.93 | 2.71% | 1,093,669 |
| Aug 28, 2025 | 4.76 | 4.86 | 4.71 | 4.80 | 4.80 | 1.27% | 131,352 |
| Aug 27, 2025 | 4.64 | 4.81 | 4.64 | 4.74 | 4.74 | 2.82% | 94,616 |
| Aug 26, 2025 | 4.50 | 4.61 | 4.42 | 4.61 | 4.61 | 2.22% | 42,602 |
| Aug 25, 2025 | 4.58 | 4.59 | 4.49 | 4.51 | 4.51 | -2.17% | 60,391 |
| Aug 22, 2025 | 4.50 | 4.65 | 4.48 | 4.61 | 4.61 | 2.44% | 107,724 |
| Aug 21, 2025 | 4.50 | 4.52 | 4.44 | 4.50 | 4.50 | 1.35% | 43,071 |
| Aug 20, 2025 | 4.40 | 4.48 | 4.39 | 4.44 | 4.44 | 0.45% | 50,234 |