BioAge Labs, Inc. (BIOA)
NASDAQ: BIOA · Real-Time Price · USD
14.95
-0.46 (-2.99%)
Jan 7, 2026, 2:07 PM EST - Market open
BioAge Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 16.14 | 16.43 | 14.80 | 15.14 | - | -1.75% | 965,806 |
| Jan 6, 2026 | 12.70 | 16.18 | 12.31 | 15.41 | 15.41 | 22.11% | 2,012,900 |
| Jan 5, 2026 | 12.77 | 12.97 | 11.87 | 12.62 | 12.62 | -1.64% | 628,403 |
| Jan 2, 2026 | 13.41 | 13.60 | 12.53 | 12.83 | 12.83 | -3.02% | 338,071 |
| Dec 31, 2025 | 13.56 | 13.70 | 13.11 | 13.23 | 13.23 | -2.93% | 464,607 |
| Dec 30, 2025 | 13.83 | 13.97 | 13.57 | 13.63 | 13.63 | -1.52% | 156,991 |
| Dec 29, 2025 | 13.94 | 14.02 | 13.52 | 13.84 | 13.84 | -0.29% | 226,784 |
| Dec 26, 2025 | 14.05 | 14.07 | 13.66 | 13.88 | 13.88 | -1.42% | 147,694 |
| Dec 24, 2025 | 13.38 | 14.46 | 13.38 | 14.08 | 14.08 | 6.59% | 191,747 |
| Dec 23, 2025 | 13.59 | 13.59 | 12.93 | 13.21 | 13.21 | -2.72% | 304,662 |
| Dec 22, 2025 | 13.55 | 13.68 | 13.08 | 13.58 | 13.58 | 1.42% | 265,188 |
| Dec 19, 2025 | 12.41 | 13.41 | 12.36 | 13.39 | 13.39 | 8.16% | 1,149,699 |
| Dec 18, 2025 | 12.45 | 12.75 | 12.27 | 12.38 | 12.38 | 0.65% | 178,325 |
| Dec 17, 2025 | 12.50 | 12.99 | 12.26 | 12.30 | 12.30 | -1.68% | 179,316 |
| Dec 16, 2025 | 12.29 | 12.74 | 12.00 | 12.51 | 12.51 | 0.40% | 224,106 |
| Dec 15, 2025 | 12.98 | 13.05 | 12.30 | 12.46 | 12.46 | -3.26% | 559,920 |
| Dec 12, 2025 | 12.72 | 13.06 | 12.55 | 12.88 | 12.88 | 1.02% | 324,810 |
| Dec 11, 2025 | 12.75 | 13.10 | 12.00 | 12.75 | 12.75 | 0.55% | 1,932,423 |
| Dec 10, 2025 | 12.13 | 12.80 | 12.03 | 12.68 | 12.68 | 5.14% | 411,303 |
| Dec 9, 2025 | 11.74 | 12.30 | 11.49 | 12.06 | 12.06 | 1.94% | 449,725 |
| Dec 8, 2025 | 11.35 | 11.96 | 11.05 | 11.83 | 11.83 | 1.89% | 443,313 |
| Dec 5, 2025 | 10.44 | 11.63 | 10.24 | 11.61 | 11.61 | 10.57% | 720,739 |
| Dec 4, 2025 | 10.02 | 11.05 | 9.85 | 10.50 | 10.50 | 13.88% | 1,151,190 |
| Dec 3, 2025 | 8.50 | 9.32 | 8.49 | 9.22 | 9.22 | 8.60% | 234,408 |
| Dec 2, 2025 | 8.89 | 8.93 | 8.46 | 8.49 | 8.49 | -4.93% | 171,581 |
| Dec 1, 2025 | 9.36 | 9.36 | 8.90 | 8.93 | 8.93 | -5.90% | 205,578 |
| Nov 28, 2025 | 9.37 | 9.62 | 9.36 | 9.49 | 9.49 | 1.50% | 104,557 |
| Nov 26, 2025 | 9.05 | 9.35 | 9.03 | 9.35 | 9.35 | 3.89% | 295,599 |
| Nov 25, 2025 | 9.10 | 9.22 | 8.91 | 9.00 | 9.00 | -1.53% | 212,375 |
| Nov 24, 2025 | 8.74 | 9.33 | 8.65 | 9.14 | 9.14 | 5.66% | 312,506 |
| Nov 21, 2025 | 8.59 | 8.99 | 8.44 | 8.65 | 8.65 | 0.70% | 190,235 |
| Nov 20, 2025 | 8.29 | 8.98 | 8.29 | 8.59 | 8.59 | 4.25% | 261,928 |
| Nov 19, 2025 | 8.17 | 8.33 | 8.12 | 8.24 | 8.24 | -0.12% | 163,408 |
| Nov 18, 2025 | 8.22 | 8.37 | 8.10 | 8.25 | 8.25 | -0.72% | 200,110 |
| Nov 17, 2025 | 7.87 | 8.36 | 7.84 | 8.31 | 8.31 | 6.54% | 289,096 |
| Nov 14, 2025 | 7.75 | 8.00 | 7.60 | 7.80 | 7.80 | 1.04% | 130,261 |
| Nov 13, 2025 | 7.91 | 8.08 | 7.68 | 7.72 | 7.72 | -3.62% | 213,791 |
| Nov 12, 2025 | 7.87 | 8.14 | 7.79 | 8.01 | 8.01 | 2.30% | 252,550 |
| Nov 11, 2025 | 7.52 | 7.87 | 7.42 | 7.83 | 7.83 | 4.54% | 176,397 |
| Nov 10, 2025 | 7.34 | 7.52 | 7.33 | 7.49 | 7.49 | 3.17% | 169,372 |
| Nov 7, 2025 | 7.27 | 7.41 | 6.75 | 7.26 | 7.26 | -2.81% | 485,012 |
| Nov 6, 2025 | 7.49 | 7.66 | 7.31 | 7.47 | 7.47 | -0.40% | 175,216 |
| Nov 5, 2025 | 7.55 | 7.88 | 7.30 | 7.50 | 7.50 | 0.40% | 244,328 |
| Nov 4, 2025 | 7.38 | 7.68 | 7.29 | 7.47 | 7.47 | 0.67% | 388,867 |
| Nov 3, 2025 | 7.49 | 7.57 | 7.09 | 7.42 | 7.42 | -1.98% | 666,037 |
| Oct 31, 2025 | 7.80 | 7.87 | 7.52 | 7.57 | 7.57 | -2.07% | 278,102 |
| Oct 30, 2025 | 7.68 | 8.15 | 7.66 | 7.73 | 7.73 | 0.65% | 429,270 |
| 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 |