biote Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	2.37	2.43	2.17	2.21	2.21	-5.56%	482,777
Jun 8, 2026	2.32	2.39	2.25	2.34	2.34	-	107,457
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%	251,521
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%	217,570
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%	119,278
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%	220,380
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%	166,818
May 21, 2026	2.06	2.15	2.02	2.07	2.07	-1.43%	128,030
May 20, 2026	1.96	2.13	1.94	2.10	2.10	6.33%	163,750
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%	406,155
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