biote Corp. (BTMD)
NASDAQ: BTMD · Real-Time Price · USD
2.120
+0.060 (2.91%)
At close: Feb 25, 2026, 4:00 PM EST
2.051
-0.069 (-3.25%)
After-hours: Feb 25, 2026, 7:40 PM EST
biote Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 2.07 | 2.14 | 2.06 | 2.12 | 2.12 | 2.91% | 96,777 |
| Feb 24, 2026 | 2.05 | 2.12 | 2.02 | 2.06 | 2.06 | 0.49% | 136,708 |
| Feb 23, 2026 | 2.11 | 2.12 | 2.02 | 2.05 | 2.05 | -2.38% | 214,298 |
| Feb 20, 2026 | 2.10 | 2.12 | 2.05 | 2.10 | 2.10 | -0.47% | 107,110 |
| Feb 19, 2026 | 2.07 | 2.13 | 2.03 | 2.11 | 2.11 | 1.93% | 142,266 |
| Feb 18, 2026 | 2.07 | 2.10 | 2.03 | 2.07 | 2.07 | 0.49% | 115,362 |
| Feb 17, 2026 | 2.15 | 2.17 | 2.06 | 2.06 | 2.06 | -3.29% | 93,927 |
| Feb 13, 2026 | 2.09 | 2.19 | 2.07 | 2.13 | 2.13 | 1.91% | 172,765 |
| Feb 12, 2026 | 2.15 | 2.15 | 2.02 | 2.09 | 2.09 | -1.42% | 142,111 |
| Feb 11, 2026 | 2.24 | 2.24 | 2.10 | 2.12 | 2.12 | -4.07% | 154,301 |
| Feb 10, 2026 | 2.21 | 2.24 | 2.12 | 2.21 | 2.21 | 0.45% | 154,138 |
| Feb 9, 2026 | 2.21 | 2.21 | 2.15 | 2.20 | 2.20 | -1.35% | 140,640 |
| Feb 6, 2026 | 2.13 | 2.29 | 2.13 | 2.23 | 2.23 | 5.19% | 148,036 |
| Feb 5, 2026 | 2.21 | 2.21 | 2.08 | 2.12 | 2.12 | -4.50% | 166,587 |
| 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 |