biote Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	1.97	2.00	1.85	1.91	1.91	-3.05%	406,155
May 15, 2026	1.92	2.05	1.90	1.97	1.97	1.03%	410,486
May 14, 2026	2.03	2.08	1.94	1.95	1.95	-3.94%	159,864
May 13, 2026	2.20	2.20	2.01	2.03	2.03	-7.73%	223,767
May 12, 2026	2.18	2.25	2.10	2.20	2.20	-0.45%	315,268
May 11, 2026	2.18	2.22	2.10	2.21	2.21	1.38%	221,208
May 8, 2026	2.08	2.24	2.01	2.18	2.18	4.31%	194,923
May 7, 2026	2.10	2.20	2.07	2.09	2.09	-5.00%	236,128
May 6, 2026	2.23	2.29	2.18	2.20	2.20	-0.45%	166,362
May 5, 2026	2.12	2.28	2.12	2.21	2.21	4.74%	184,204
May 4, 2026	2.19	2.21	1.97	2.11	2.11	-3.65%	268,004
May 1, 2026	2.22	2.26	2.18	2.19	2.19	-1.35%	172,414
Apr 30, 2026	2.20	2.26	2.20	2.22	2.22	-	101,426
Apr 29, 2026	2.25	2.32	2.22	2.22	2.22	-1.33%	152,540
Apr 28, 2026	2.19	2.28	2.19	2.25	2.25	-0.88%	108,765
Apr 27, 2026	2.28	2.33	2.24	2.27	2.27	-0.44%	97,932
Apr 24, 2026	2.22	2.28	2.19	2.28	2.28	2.70%	66,945
Apr 23, 2026	2.25	2.27	2.18	2.22	2.22	-0.89%	141,383
Apr 22, 2026	2.22	2.30	2.22	2.24	2.24	0.90%	114,243
Apr 21, 2026	2.24	2.33	2.21	2.22	2.22	-0.89%	200,528
Apr 20, 2026	2.22	2.26	2.17	2.24	2.24	0.90%	250,105
Apr 17, 2026	2.15	2.28	2.15	2.22	2.22	5.71%	242,992
Apr 16, 2026	1.97	2.13	1.97	2.10	2.10	6.60%	244,381
Apr 15, 2026	1.87	2.01	1.83	1.97	1.97	5.91%	297,914
Apr 14, 2026	1.79	1.89	1.76	1.86	1.86	3.91%	317,831
Apr 13, 2026	1.57	1.81	1.54	1.79	1.79	12.58%	441,465
Apr 10, 2026	1.53	1.60	1.50	1.59	1.59	5.30%	360,039
Apr 9, 2026	1.45	1.52	1.45	1.51	1.51	2.72%	256,574
Apr 8, 2026	1.53	1.64	1.44	1.47	1.47	-1.34%	372,197
Apr 7, 2026	1.65	1.75	1.48	1.49	1.49	-9.15%	444,693
Apr 6, 2026	1.55	1.75	1.55	1.64	1.64	3.14%	460,210
Apr 2, 2026	1.42	1.59	1.37	1.59	1.59	11.19%	379,408
Apr 1, 2026	1.36	1.52	1.35	1.43	1.43	5.93%	390,666
Mar 31, 2026	1.30	1.44	1.30	1.35	1.35	3.85%	407,779
Mar 30, 2026	1.32	1.36	1.27	1.30	1.30	-1.52%	286,516
Mar 27, 2026	1.35	1.38	1.27	1.32	1.32	-2.22%	265,480
Mar 26, 2026	1.43	1.49	1.35	1.35	1.35	-6.25%	196,922
Mar 25, 2026	1.46	1.48	1.40	1.44	1.44	-2.04%	277,243
Mar 24, 2026	1.55	1.63	1.38	1.47	1.47	-8.13%	478,395
Mar 23, 2026	1.57	1.69	1.55	1.60	1.60	4.58%	360,208
Mar 20, 2026	1.45	1.55	1.44	1.53	1.53	6.25%	465,361
Mar 19, 2026	1.37	1.48	1.36	1.44	1.44	5.88%	315,653
Mar 18, 2026	1.37	1.41	1.35	1.36	1.36	-	261,504
Mar 17, 2026	1.39	1.48	1.36	1.36	1.36	-1.81%	359,802
Mar 16, 2026	1.43	1.54	1.38	1.39	1.39	-1.07%	319,274
Mar 13, 2026	1.56	1.60	1.39	1.40	1.40	-9.09%	658,310
Mar 12, 2026	1.66	1.78	1.54	1.54	1.54	-10.47%	485,640
Mar 11, 2026	1.74	1.78	1.68	1.72	1.72	1.18%	232,458
Mar 10, 2026	1.79	1.80	1.68	1.70	1.70	-5.03%	278,998
Mar 9, 2026	1.90	1.93	1.73	1.79	1.79	-4.53%	241,052