biote Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	2.15	2.31	2.15	2.22	2.22	3.74%	189,355
Feb 3, 2026	2.27	2.28	2.06	2.14	2.14	-5.73%	223,542
Feb 2, 2026	2.08	2.37	2.07	2.27	2.27	8.61%	240,500
Jan 30, 2026	2.07	2.14	2.04	2.09	2.09	-	122,249
Jan 29, 2026	2.09	2.10	2.03	2.09	2.09	0.97%	139,560
Jan 28, 2026	2.18	2.20	2.06	2.07	2.07	-5.05%	99,441
Jan 27, 2026	2.17	2.21	2.12	2.18	2.18	0.93%	107,195
Jan 26, 2026	2.19	2.21	2.09	2.16	2.16	-2.26%	159,294
Jan 23, 2026	2.28	2.28	2.18	2.21	2.21	-3.07%	178,928
Jan 22, 2026	2.29	2.31	2.25	2.28	2.28	-0.44%	84,382
Jan 21, 2026	2.28	2.32	2.21	2.29	2.29	1.33%	125,770
Jan 20, 2026	2.30	2.37	2.19	2.26	2.26	-2.59%	259,395
Jan 16, 2026	2.40	2.42	2.32	2.32	2.32	-2.93%	117,576
Jan 15, 2026	2.37	2.41	2.32	2.39	2.39	0.42%	137,440
Jan 14, 2026	2.41	2.46	2.32	2.38	2.38	-2.06%	101,225
Jan 13, 2026	2.52	2.52	2.38	2.43	2.43	-3.19%	381,544
Jan 12, 2026	2.65	2.65	2.47	2.51	2.51	-2.71%	180,572
Jan 9, 2026	2.56	2.68	2.55	2.58	2.58	1.98%	125,272
Jan 8, 2026	2.41	2.64	2.41	2.53	2.53	3.27%	237,086
Jan 7, 2026	2.55	2.55	2.38	2.45	2.45	-3.54%	277,259
Jan 6, 2026	2.48	2.58	2.48	2.54	2.54	2.83%	154,206
Jan 5, 2026	2.50	2.54	2.39	2.47	2.47	-	238,492
Jan 2, 2026	2.61	2.62	2.43	2.47	2.47	-5.00%	238,752
Dec 31, 2025	2.63	2.65	2.57	2.60	2.60	-0.76%	126,889
Dec 30, 2025	2.69	2.69	2.59	2.62	2.62	-2.24%	155,401
Dec 29, 2025	2.64	2.74	2.64	2.68	2.68	-	118,898
Dec 26, 2025	2.78	2.78	2.67	2.68	2.68	-3.25%	136,363
Dec 24, 2025	2.62	2.80	2.60	2.77	2.77	5.32%	105,098
Dec 23, 2025	2.78	2.78	2.56	2.63	2.63	-5.40%	133,578
Dec 22, 2025	2.77	2.84	2.70	2.78	2.78	-	128,374
Dec 19, 2025	2.72	2.80	2.67	2.78	2.78	1.09%	205,213
Dec 18, 2025	2.66	2.75	2.66	2.75	2.75	3.77%	120,685
Dec 17, 2025	2.67	2.67	2.58	2.65	2.65	-0.75%	88,603
Dec 16, 2025	2.62	2.70	2.62	2.67	2.67	1.91%	66,056
Dec 15, 2025	2.70	2.74	2.55	2.62	2.62	-2.96%	132,499
Dec 12, 2025	2.87	2.87	2.69	2.70	2.70	-5.26%	98,418
Dec 11, 2025	2.78	2.90	2.78	2.85	2.85	3.64%	111,084
Dec 10, 2025	2.71	2.79	2.59	2.75	2.75	1.10%	210,785
Dec 9, 2025	2.57	2.73	2.57	2.72	2.72	6.25%	114,549
Dec 8, 2025	2.55	2.66	2.55	2.56	2.56	0.39%	146,993
Dec 5, 2025	2.55	2.64	2.52	2.55	2.55	-0.78%	136,818
Dec 4, 2025	2.59	2.60	2.51	2.57	2.57	-0.39%	39,358
Dec 3, 2025	2.49	2.61	2.49	2.58	2.58	3.20%	122,973
Dec 2, 2025	2.60	2.60	2.49	2.50	2.50	-2.34%	50,453
Dec 1, 2025	2.70	2.70	2.55	2.56	2.56	-5.36%	100,795
Nov 28, 2025	2.69	2.75	2.52	2.71	2.71	1.69%	82,592
Nov 26, 2025	2.54	2.68	2.52	2.66	2.66	4.72%	124,184
Nov 25, 2025	2.54	2.59	2.52	2.54	2.54	0.40%	86,212
Nov 24, 2025	2.62	2.62	2.51	2.53	2.53	-3.44%	91,074
Nov 21, 2025	2.38	2.65	2.38	2.62	2.62	9.17%	266,226