biote Corp. (BTMD)
NASDAQ: BTMD · Real-Time Price · USD
1.130
+0.020 (1.80%)
At close: Nov 2, 2026, 4:00 PM EST
1.130
0.00 (0.00%)
After-hours: Nov 2, 2026, 6:49 PM EST
biote Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 1.10 | 1.19 | 1.10 | 1.13 | 1.13 | 1.80% | 98,054 |
| Oct 30, 2026 | 1.17 | 1.20 | 1.11 | 1.11 | 1.11 | -5.13% | 65,588 |
| Oct 29, 2026 | 1.14 | 1.20 | 1.11 | 1.17 | 1.17 | 1.74% | 126,999 |
| Oct 28, 2026 | 1.17 | 1.25 | 1.15 | 1.15 | 1.15 | -2.54% | 74,129 |
| Oct 27, 2026 | 1.15 | 1.20 | 1.13 | 1.18 | 1.18 | 2.61% | 56,754 |
| Oct 26, 2026 | 1.06 | 1.24 | 1.04 | 1.15 | 1.15 | 7.48% | 94,096 |
| Oct 23, 2026 | 1.13 | 1.13 | 1.05 | 1.07 | 1.07 | -1.83% | 94,951 |
| Oct 22, 2026 | 1.02 | 1.13 | 1.02 | 1.09 | 1.09 | 5.83% | 109,745 |
| Oct 21, 2026 | 1.07 | 1.16 | 1.03 | 1.03 | 1.03 | -3.74% | 131,972 |
| Oct 20, 2026 | 1.06 | 1.11 | 1.05 | 1.07 | 1.07 | -0.93% | 42,559 |
| Oct 19, 2026 | 1.09 | 1.12 | 1.04 | 1.08 | 1.08 | -0.46% | 75,904 |
| Oct 16, 2026 | 1.10 | 1.14 | 1.08 | 1.09 | 1.09 | -2.25% | 41,588 |
| Oct 15, 2026 | 1.14 | 1.15 | 1.10 | 1.11 | 1.11 | -1.77% | 43,243 |
| Oct 14, 2026 | 1.06 | 1.21 | 1.06 | 1.13 | 1.13 | 8.65% | 144,758 |
| Oct 13, 2026 | 1.14 | 1.20 | 1.00 | 1.04 | 1.04 | -8.77% | 382,492 |
| Oct 12, 2026 | 1.15 | 1.20 | 1.12 | 1.14 | 1.14 | -0.87% | 63,329 |
| Oct 9, 2026 | 1.17 | 1.25 | 1.15 | 1.15 | 1.15 | -1.71% | 45,559 |
| Oct 8, 2026 | 1.10 | 1.17 | 1.06 | 1.17 | 1.17 | 5.41% | 147,197 |
| Oct 7, 2026 | 1.13 | 1.18 | 1.09 | 1.11 | 1.11 | -2.63% | 194,795 |
| Oct 6, 2026 | 1.12 | 1.25 | 1.12 | 1.14 | 1.14 | 1.79% | 91,505 |
| Oct 5, 2026 | 1.15 | 1.17 | 1.10 | 1.12 | 1.12 | -2.61% | 132,671 |
| Oct 2, 2026 | 1.16 | 1.23 | 1.15 | 1.15 | 1.15 | -0.86% | 90,369 |
| Oct 1, 2026 | 1.20 | 1.21 | 1.15 | 1.16 | 1.16 | -4.13% | 154,413 |
| Sep 30, 2026 | 1.22 | 1.24 | 1.20 | 1.21 | 1.21 | -2.42% | 36,586 |
| Sep 29, 2026 | 1.24 | 1.26 | 1.22 | 1.24 | 1.24 | 0.81% | 67,197 |
| Sep 28, 2026 | 1.20 | 1.26 | 1.15 | 1.23 | 1.23 | 0.82% | 62,861 |
| Sep 25, 2026 | 1.22 | 1.26 | 1.22 | 1.22 | 1.22 | -0.81% | 52,376 |
| Sep 24, 2026 | 1.30 | 1.31 | 1.21 | 1.23 | 1.23 | -5.38% | 269,314 |
| Sep 23, 2026 | 1.32 | 1.33 | 1.26 | 1.30 | 1.30 | -1.52% | 68,963 |
| Sep 22, 2026 | 1.36 | 1.36 | 1.31 | 1.32 | 1.32 | -0.38% | 96,065 |
| Sep 21, 2026 | 1.38 | 1.40 | 1.32 | 1.33 | 1.33 | -2.57% | 125,399 |
| Sep 18, 2026 | 1.35 | 1.40 | 1.33 | 1.36 | 1.36 | 0.74% | 147,427 |
| Sep 17, 2026 | 1.36 | 1.43 | 1.34 | 1.35 | 1.35 | 0.75% | 140,773 |
| Sep 16, 2026 | 1.43 | 1.43 | 1.33 | 1.34 | 1.34 | -3.60% | 69,154 |
| Sep 15, 2026 | 1.40 | 1.46 | 1.38 | 1.39 | 1.39 | -0.71% | 271,011 |
| Sep 14, 2026 | 1.33 | 1.41 | 1.33 | 1.40 | 1.40 | 5.26% | 174,566 |
| Sep 11, 2026 | 1.32 | 1.40 | 1.32 | 1.33 | 1.33 | 1.53% | 138,433 |
| Sep 10, 2026 | 1.45 | 1.45 | 1.30 | 1.31 | 1.31 | -9.66% | 298,644 |
| Sep 9, 2026 | 1.51 | 1.51 | 1.44 | 1.45 | 1.45 | -3.97% | 59,408 |
| Sep 8, 2026 | 1.53 | 1.56 | 1.45 | 1.51 | 1.51 | -2.27% | 119,457 |
| Sep 4, 2026 | 1.55 | 1.60 | 1.52 | 1.55 | 1.55 | -0.32% | 77,384 |
| Sep 3, 2026 | 1.70 | 1.71 | 1.51 | 1.55 | 1.55 | -8.28% | 88,067 |
| Sep 2, 2026 | 1.67 | 1.80 | 1.63 | 1.69 | 1.69 | 1.20% | 585,080 |
| Sep 1, 2026 | 1.63 | 1.69 | 1.56 | 1.67 | 1.67 | 1.83% | 690,615 |
| Aug 31, 2026 | 1.57 | 1.66 | 1.53 | 1.64 | 1.64 | 4.46% | 313,942 |
| Aug 28, 2026 | 1.63 | 1.69 | 1.57 | 1.57 | 1.57 | -3.68% | 141,918 |
| Aug 27, 2026 | 1.55 | 1.66 | 1.52 | 1.63 | 1.63 | 5.16% | 708,228 |
| Aug 26, 2026 | 1.59 | 1.61 | 1.54 | 1.55 | 1.55 | -1.90% | 60,038 |
| Aug 25, 2026 | 1.57 | 1.63 | 1.52 | 1.58 | 1.58 | 0.64% | 195,260 |
| Aug 24, 2026 | 1.61 | 1.67 | 1.45 | 1.57 | 1.57 | -2.48% | 216,248 |