Bullfrog AI Holdings, Inc. Common StockBFRGNASDAQ
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $0.59 | $0.60 | $0.55 | $0.57 | 301,036 |
| 2/2/2026 | $0.63 | $0.65 | $0.58 | $0.58 | 188,600 |
| 1/30/2026 | $0.64 | $0.67 | $0.60 | $0.61 | 233,992 |
| 1/29/2026 | $0.69 | $0.69 | $0.61 | $0.64 | 257,600 |
| 1/28/2026 | $0.70 | $0.73 | $0.68 | $0.68 | 128,914 |
| 1/27/2026 | $0.77 | $0.78 | $0.69 | $0.70 | 416,440 |
| 1/26/2026 | $0.76 | $0.79 | $0.72 | $0.74 | 281,046 |
| 1/23/2026 | $0.82 | $0.82 | $0.70 | $0.72 | 428,121 |
| 1/22/2026 | $0.72 | $0.82 | $0.71 | $0.82 | 446,500 |
| 1/21/2026 | $0.68 | $0.72 | $0.66 | $0.71 | 276,900 |
| 1/20/2026 | $0.72 | $0.72 | $0.65 | $0.68 | 177,517 |
| 1/16/2026 | $0.77 | $0.77 | $0.70 | $0.72 | 187,600 |
| 1/15/2026 | $0.69 | $0.77 | $0.66 | $0.76 | 465,831 |
| 1/14/2026 | $0.68 | $0.69 | $0.65 | $0.68 | 286,910 |
| 1/13/2026 | $0.71 | $0.73 | $0.65 | $0.67 | 835,946 |
| 1/12/2026 | $0.79 | $0.80 | $0.70 | $0.72 | 711,817 |
| 1/9/2026 | $0.82 | $0.84 | $0.78 | $0.81 | 389,200 |
| 1/8/2026 | $0.83 | $0.87 | $0.80 | $0.83 | 706,719 |
| 1/7/2026 | $0.83 | $0.88 | $0.80 | $0.87 | 980,500 |
| 1/6/2026 | $0.90 | $0.90 | $0.81 | $0.84 | 23.92M |
| 1/5/2026 | $0.90 | $0.91 | $0.86 | $0.87 | 133,547 |
| 1/2/2026 | $0.90 | $0.92 | $0.86 | $0.88 | 78,300 |
| 12/31/2025 | $0.93 | $0.95 | $0.86 | $0.88 | 208,118 |
| 12/30/2025 | $0.89 | $1.05 | $0.88 | $0.93 | 308,822 |
| 12/29/2025 | $0.98 | $0.99 | $0.90 | $0.90 | 116,318 |
| 12/26/2025 | $1.04 | $1.04 | $0.95 | $0.95 | 77,493 |
| 12/24/2025 | $1.07 | $1.07 | $1.00 | $1.01 | 45,100 |
| 12/23/2025 | $1.07 | $1.16 | $0.99 | $1.02 | 69,700 |
| 12/22/2025 | $1.19 | $1.19 | $1.07 | $1.08 | 76,570 |
| 12/19/2025 | $1.09 | $1.18 | $1.05 | $1.13 | 149,108 |
| 12/18/2025 | $0.99 | $1.10 | $0.99 | $1.04 | 81,700 |
| 12/17/2025 | $1.07 | $1.07 | $0.98 | $0.98 | 49,329 |
| 12/16/2025 | $1.04 | $1.06 | $1.00 | $1.02 | 48,116 |
| 12/15/2025 | $1.07 | $1.09 | $1.05 | $1.05 | 39,227 |
| 12/12/2025 | $1.13 | $1.17 | $1.08 | $1.10 | 52,530 |
| 12/11/2025 | $1.14 | $1.21 | $1.12 | $1.14 | 101,934 |
| 12/10/2025 | $1.15 | $1.18 | $1.13 | $1.15 | 53,100 |
| 12/9/2025 | $1.12 | $1.18 | $1.12 | $1.14 | 58,269 |
| 12/8/2025 | $1.11 | $1.15 | $1.10 | $1.14 | 24,800 |
| 12/5/2025 | $1.18 | $1.20 | $1.11 | $1.13 | 72,816 |
| 12/4/2025 | $1.09 | $1.17 | $1.04 | $1.15 | 64,309 |
| 12/3/2025 | $1.00 | $1.09 | $0.98 | $1.09 | 50,600 |
| 12/2/2025 | $0.99 | $1.04 | $0.96 | $0.98 | 52,639 |
| 12/1/2025 | $1.00 | $1.04 | $0.96 | $0.96 | 77,271 |
| 11/28/2025 | $1.02 | $1.02 | $0.99 | $1.00 | 37,800 |
| 11/26/2025 | $1.04 | $1.04 | $0.99 | $0.99 | 35,300 |
| 11/25/2025 | $0.92 | $1.03 | $0.90 | $1.01 | 126,444 |
| 11/24/2025 | $0.90 | $0.92 | $0.86 | $0.88 | 66,345 |
| 11/21/2025 | $0.88 | $0.90 | $0.80 | $0.85 | 139,547 |
| 11/20/2025 | $0.95 | $0.99 | $0.87 | $0.87 | 86,872 |
| 11/19/2025 | $0.96 | $0.96 | $0.90 | $0.92 | 64,760 |
| 11/18/2025 | $0.92 | $0.95 | $0.90 | $0.93 | 67,300 |
| 11/17/2025 | $0.98 | $1.03 | $0.90 | $0.92 | 109,273 |
| 11/14/2025 | $0.95 | $1.05 | $0.95 | $1.00 | 71,300 |
| 11/13/2025 | $1.09 | $1.09 | $0.99 | $1.00 | 79,000 |
| 11/12/2025 | $1.08 | $1.11 | $1.06 | $1.09 | 76,939 |
| 11/11/2025 | $1.08 | $1.11 | $1.08 | $1.09 | 33,135 |
| 11/10/2025 | $1.12 | $1.13 | $1.06 | $1.10 | 123,784 |
| 11/7/2025 | $0.95 | $1.17 | $0.95 | $1.10 | 319,545 |
| 11/6/2025 | $1.04 | $1.06 | $0.95 | $0.96 | 165,311 |