biote Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	2.42	2.55	2.34	2.49	2.49	2.47%	209,800
Jul 17, 2026	2.38	2.53	2.29	2.43	2.43	2.10%	298,393
Jul 16, 2026	2.22	2.40	2.19	2.38	2.38	9.68%	320,407
Jul 15, 2026	2.19	2.27	2.10	2.17	2.17	-0.91%	260,992
Jul 14, 2026	2.30	2.34	2.18	2.19	2.19	-5.60%	193,985
Jul 13, 2026	2.33	2.40	2.25	2.32	2.32	-0.43%	185,506
Jul 10, 2026	2.29	2.35	2.25	2.33	2.33	2.19%	105,882
Jul 9, 2026	2.27	2.29	2.20	2.28	2.28	0.88%	155,520
Jul 8, 2026	2.23	2.28	2.16	2.26	2.26	0.44%	142,200
Jul 7, 2026	2.29	2.34	2.24	2.25	2.25	-1.32%	245,260
Jul 6, 2026	2.14	2.30	2.14	2.28	2.28	5.07%	260,332
Jul 2, 2026	2.01	2.20	2.01	2.17	2.17	9.05%	265,157
Jul 1, 2026	1.87	2.04	1.87	1.99	1.99	5.29%	246,128
Jun 30, 2026	1.66	1.92	1.66	1.89	1.89	13.17%	537,839
Jun 29, 2026	1.80	1.85	1.63	1.67	1.67	-6.70%	715,151
Jun 26, 2026	1.97	2.09	1.77	1.79	1.79	-8.67%	3,254,520
Jun 25, 2026	2.10	2.21	1.95	1.96	1.96	-6.67%	391,957
Jun 24, 2026	2.14	2.22	2.07	2.10	2.10	-2.33%	451,249
Jun 23, 2026	2.27	2.29	2.14	2.15	2.15	-4.44%	214,957
Jun 22, 2026	2.25	2.30	2.19	2.25	2.25	-0.44%	227,918
Jun 18, 2026	2.29	2.34	2.20	2.26	2.26	-0.44%	160,926
Jun 17, 2026	2.18	2.30	2.16	2.27	2.27	3.65%	153,252
Jun 16, 2026	2.28	2.28	2.12	2.19	2.19	-2.67%	198,845
Jun 15, 2026	2.45	2.50	2.25	2.25	2.25	-8.54%	227,043
Jun 12, 2026	2.42	2.50	2.38	2.46	2.46	1.23%	223,434
Jun 11, 2026	2.31	2.44	2.26	2.43	2.43	7.05%	153,126
Jun 10, 2026	2.21	2.30	2.21	2.27	2.27	2.71%	133,098
Jun 9, 2026	2.37	2.43	2.17	2.21	2.21	-5.56%	482,796
Jun 8, 2026	2.32	2.39	2.25	2.34	2.34	-	107,461
Jun 5, 2026	2.38	2.38	2.33	2.34	2.34	-0.85%	76,976
Jun 4, 2026	2.11	2.40	2.11	2.36	2.36	11.85%	251,630
Jun 3, 2026	2.13	2.17	2.05	2.11	2.11	-1.86%	192,022
Jun 2, 2026	2.11	2.20	2.06	2.15	2.15	1.90%	217,571
Jun 1, 2026	1.98	2.13	1.94	2.11	2.11	5.50%	263,468
May 29, 2026	2.02	2.03	1.95	2.00	2.00	-1.96%	119,414
May 28, 2026	1.97	2.09	1.93	2.04	2.04	2.00%	289,684
May 27, 2026	1.90	2.02	1.90	2.00	2.00	4.17%	220,479
May 26, 2026	1.97	2.00	1.88	1.92	1.92	-3.52%	308,381
May 22, 2026	2.09	2.12	1.98	1.99	1.99	-3.86%	166,908
May 21, 2026	2.06	2.15	2.02	2.07	2.07	-1.43%	143,666
May 20, 2026	1.96	2.13	1.94	2.10	2.10	6.33%	163,860
May 19, 2026	1.88	2.02	1.88	1.98	1.98	3.40%	258,338
May 18, 2026	1.97	2.00	1.85	1.91	1.91	-3.05%	406,163
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