BioAge Labs, Inc. (BIOA)
NASDAQ: BIOA · Real-Time Price · USD
5.18
-0.35 (-6.33%)
Oct 23, 2026, 10:13 AM EDT - Market open
BioAge Labs Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.48 | 5.48 | 5.21 | 5.18 | 5.18 | -6.33% | 54,286 |
| Oct 22, 2026 | 5.45 | 5.62 | 5.41 | 5.53 | 5.53 | 0.36% | 482,314 |
| Oct 21, 2026 | 5.61 | 5.70 | 5.43 | 5.51 | 5.51 | -0.90% | 568,545 |
| Oct 20, 2026 | 5.00 | 5.64 | 4.97 | 5.56 | 5.56 | 11.42% | 1,204,643 |
| Oct 19, 2026 | 4.84 | 5.11 | 4.82 | 4.99 | 4.99 | 3.10% | 1,245,161 |
| Oct 16, 2026 | 5.35 | 5.35 | 4.81 | 4.84 | 4.84 | -9.53% | 868,261 |
| Oct 15, 2026 | 5.48 | 5.50 | 5.28 | 5.35 | 5.35 | -1.29% | 811,331 |
| Oct 14, 2026 | 5.49 | 5.58 | 5.36 | 5.42 | 5.42 | -2.69% | 614,890 |
| Oct 13, 2026 | 5.90 | 5.90 | 5.54 | 5.57 | 5.57 | -6.23% | 638,502 |
| Oct 12, 2026 | 6.24 | 6.30 | 5.88 | 5.94 | 5.94 | -6.31% | 482,157 |
| Oct 9, 2026 | 6.21 | 6.47 | 6.15 | 6.34 | 6.34 | 2.09% | 667,340 |
| Oct 8, 2026 | 6.17 | 6.27 | 5.99 | 6.21 | 6.21 | -0.80% | 906,857 |
| Oct 7, 2026 | 6.23 | 6.68 | 6.17 | 6.26 | 6.26 | -0.48% | 799,968 |
| Oct 6, 2026 | 6.44 | 6.45 | 6.00 | 6.29 | 6.29 | -1.10% | 3,251,777 |
| Oct 5, 2026 | 6.65 | 6.65 | 6.25 | 6.36 | 6.36 | -3.78% | 783,353 |
| Oct 2, 2026 | 6.92 | 6.92 | 6.47 | 6.61 | 6.61 | -2.94% | 869,990 |
| Oct 1, 2026 | 7.06 | 7.17 | 6.70 | 6.81 | 6.81 | -3.95% | 591,113 |
| Sep 30, 2026 | 7.20 | 7.26 | 6.97 | 7.09 | 7.09 | -0.70% | 755,933 |
| Sep 29, 2026 | 7.19 | 7.27 | 7.07 | 7.14 | 7.14 | -0.56% | 425,329 |
| Sep 28, 2026 | 7.11 | 7.43 | 6.96 | 7.18 | 7.18 | 1.84% | 800,189 |
| Sep 25, 2026 | 7.26 | 7.30 | 7.03 | 7.05 | 7.05 | -2.22% | 630,289 |
| Sep 24, 2026 | 7.79 | 7.88 | 7.19 | 7.21 | 7.21 | -8.62% | 1,011,853 |
| Sep 23, 2026 | 8.43 | 8.49 | 7.68 | 7.89 | 7.89 | -6.74% | 618,467 |
| Sep 22, 2026 | 8.20 | 8.53 | 8.11 | 8.46 | 8.46 | 4.57% | 1,067,366 |
| Sep 21, 2026 | 8.07 | 8.10 | 7.73 | 8.09 | 8.09 | 0.37% | 787,316 |
| Sep 18, 2026 | 8.07 | 8.23 | 7.86 | 8.06 | 8.06 | -0.37% | 1,509,032 |
| Sep 17, 2026 | 7.85 | 8.36 | 7.70 | 8.09 | 8.09 | 4.39% | 940,136 |
| Sep 16, 2026 | 8.21 | 8.28 | 7.62 | 7.75 | 7.75 | -5.26% | 715,816 |
| Sep 15, 2026 | 8.48 | 8.50 | 8.02 | 8.18 | 8.18 | -3.54% | 643,573 |
| Sep 14, 2026 | 8.52 | 8.64 | 8.39 | 8.48 | 8.48 | -0.12% | 563,393 |
| Sep 11, 2026 | 8.71 | 8.89 | 8.28 | 8.49 | 8.49 | -1.85% | 672,078 |
| Sep 10, 2026 | 9.07 | 9.07 | 8.60 | 8.65 | 8.65 | -5.67% | 492,865 |
| Sep 9, 2026 | 9.38 | 9.40 | 9.02 | 9.17 | 9.17 | -2.39% | 488,346 |
| Sep 8, 2026 | 9.60 | 9.65 | 9.32 | 9.40 | 9.40 | -2.03% | 388,071 |
| Sep 4, 2026 | 9.39 | 9.76 | 9.39 | 9.59 | 9.59 | 0.95% | 314,854 |
| Sep 3, 2026 | 9.90 | 9.98 | 9.42 | 9.50 | 9.50 | -2.36% | 407,282 |
| Sep 2, 2026 | 9.59 | 10.05 | 9.43 | 9.73 | 9.73 | 2.21% | 541,262 |
| Sep 1, 2026 | 9.28 | 9.72 | 9.15 | 9.52 | 9.52 | 0.21% | 605,311 |
| Aug 31, 2026 | 9.61 | 9.63 | 9.20 | 9.50 | 9.50 | -1.55% | 1,032,685 |
| Aug 28, 2026 | 10.06 | 10.25 | 9.60 | 9.65 | 9.65 | -4.27% | 452,193 |
| Aug 27, 2026 | 9.93 | 10.23 | 9.80 | 10.08 | 10.08 | 2.44% | 475,429 |
| Aug 26, 2026 | 10.03 | 10.03 | 9.76 | 9.84 | 9.84 | -2.67% | 504,282 |
| Aug 25, 2026 | 9.55 | 10.13 | 9.55 | 10.11 | 10.11 | 7.78% | 499,331 |
| Aug 24, 2026 | 9.57 | 9.65 | 9.16 | 9.38 | 9.38 | -1.05% | 661,582 |
| Aug 21, 2026 | 9.78 | 9.92 | 9.48 | 9.48 | 9.48 | -2.17% | 453,445 |
| Aug 20, 2026 | 10.64 | 10.73 | 9.63 | 9.69 | 9.69 | -9.86% | 776,793 |
| Aug 19, 2026 | 10.69 | 10.88 | 10.38 | 10.75 | 10.75 | 2.77% | 412,251 |
| Aug 18, 2026 | 10.31 | 10.75 | 10.19 | 10.46 | 10.46 | 0.58% | 478,458 |
| Aug 17, 2026 | 10.60 | 10.71 | 10.15 | 10.40 | 10.40 | -1.89% | 671,937 |
| Aug 14, 2026 | 10.37 | 10.63 | 10.10 | 10.60 | 10.60 | 1.63% | 444,369 |