biote Corp.BTMDNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $2.24 | $2.29 | $2.14 | $2.15 | 38,202 |
| 2/2/2026 | $2.08 | $2.37 | $2.07 | $2.27 | 240,647 |
| 1/30/2026 | $2.07 | $2.13 | $2.04 | $2.09 | 122,249 |
| 1/29/2026 | $2.09 | $2.10 | $2.03 | $2.09 | 139,600 |
| 1/28/2026 | $2.18 | $2.19 | $2.06 | $2.07 | 99,441 |
| 1/27/2026 | $2.17 | $2.21 | $2.12 | $2.18 | 107,209 |
| 1/26/2026 | $2.19 | $2.21 | $2.09 | $2.16 | 164,100 |
| 1/23/2026 | $2.28 | $2.28 | $2.18 | $2.21 | 179,032 |
| 1/22/2026 | $2.29 | $2.31 | $2.25 | $2.28 | 84,400 |
| 1/21/2026 | $2.28 | $2.32 | $2.21 | $2.29 | 125,800 |
| 1/20/2026 | $2.30 | $2.37 | $2.19 | $2.26 | 259,400 |
| 1/16/2026 | $2.40 | $2.42 | $2.32 | $2.32 | 118,300 |
| 1/15/2026 | $2.37 | $2.40 | $2.32 | $2.39 | 137,440 |
| 1/14/2026 | $2.41 | $2.46 | $2.32 | $2.38 | 108,055 |
| 1/13/2026 | $2.52 | $2.52 | $2.38 | $2.43 | 381,844 |
| 1/12/2026 | $2.65 | $2.65 | $2.47 | $2.51 | 180,600 |
| 1/9/2026 | $2.56 | $2.68 | $2.55 | $2.58 | 125,700 |
| 1/8/2026 | $2.41 | $2.64 | $2.41 | $2.53 | 237,233 |
| 1/7/2026 | $2.55 | $2.55 | $2.38 | $2.45 | 277,300 |
| 1/6/2026 | $2.48 | $2.58 | $2.48 | $2.54 | 154,231 |
| 1/5/2026 | $2.50 | $2.54 | $2.39 | $2.47 | 238,600 |
| 1/2/2026 | $2.61 | $2.62 | $2.43 | $2.47 | 239,300 |
| 12/31/2025 | $2.63 | $2.65 | $2.57 | $2.60 | 126,900 |
| 12/30/2025 | $2.69 | $2.69 | $2.59 | $2.62 | 155,401 |
| 12/29/2025 | $2.64 | $2.74 | $2.64 | $2.68 | 118,900 |
| 12/26/2025 | $2.78 | $2.78 | $2.67 | $2.68 | 136,400 |
| 12/24/2025 | $2.62 | $2.80 | $2.60 | $2.77 | 105,100 |
| 12/23/2025 | $2.78 | $2.78 | $2.56 | $2.63 | 133,615 |
| 12/22/2025 | $2.77 | $2.84 | $2.70 | $2.78 | 128,400 |
| 12/19/2025 | $2.72 | $2.80 | $2.67 | $2.78 | 205,213 |
| 12/18/2025 | $2.66 | $2.75 | $2.66 | $2.75 | 120,700 |
| 12/17/2025 | $2.67 | $2.67 | $2.58 | $2.65 | 88,603 |
| 12/16/2025 | $2.62 | $2.70 | $2.62 | $2.67 | 68,100 |
| 12/15/2025 | $2.70 | $2.74 | $2.55 | $2.62 | 132,500 |
| 12/12/2025 | $2.87 | $2.87 | $2.69 | $2.70 | 98,418 |
| 12/11/2025 | $2.78 | $2.90 | $2.78 | $2.85 | 111,121 |
| 12/10/2025 | $2.71 | $2.79 | $2.59 | $2.75 | 210,800 |
| 12/9/2025 | $2.57 | $2.73 | $2.57 | $2.72 | 114,549 |
| 12/8/2025 | $2.55 | $2.66 | $2.55 | $2.56 | 147,000 |
| 12/5/2025 | $2.55 | $2.64 | $2.52 | $2.55 | 136,839 |
| 12/4/2025 | $2.59 | $2.60 | $2.51 | $2.57 | 40,400 |
| 12/3/2025 | $2.49 | $2.61 | $2.49 | $2.58 | 123,000 |
| 12/2/2025 | $2.60 | $2.60 | $2.49 | $2.50 | 50,500 |
| 12/1/2025 | $2.70 | $2.70 | $2.55 | $2.56 | 100,800 |
| 11/28/2025 | $2.69 | $2.75 | $2.52 | $2.71 | 82,600 |
| 11/26/2025 | $2.54 | $2.68 | $2.52 | $2.66 | 124,200 |
| 11/25/2025 | $2.54 | $2.59 | $2.52 | $2.54 | 86,212 |
| 11/24/2025 | $2.62 | $2.62 | $2.51 | $2.53 | 91,100 |
| 11/21/2025 | $2.38 | $2.65 | $2.38 | $2.62 | 266,726 |
| 11/20/2025 | $2.42 | $2.46 | $2.32 | $2.40 | 144,731 |
| 11/19/2025 | $2.47 | $2.51 | $2.38 | $2.39 | 173,938 |
| 11/18/2025 | $2.53 | $2.62 | $2.43 | $2.49 | 164,309 |
| 11/17/2025 | $2.49 | $2.60 | $2.48 | $2.58 | 212,944 |
| 11/14/2025 | $2.54 | $2.60 | $2.50 | $2.52 | 169,200 |
| 11/13/2025 | $2.66 | $2.71 | $2.54 | $2.60 | 91,103 |
| 11/12/2025 | $2.64 | $2.78 | $2.61 | $2.64 | 116,603 |
| 11/11/2025 | $2.50 | $2.78 | $2.46 | $2.61 | 314,800 |
| 11/10/2025 | $2.72 | $2.78 | $2.43 | $2.46 | 316,423 |
| 11/7/2025 | $2.82 | $2.82 | $2.71 | $2.71 | 78,473 |
| 11/6/2025 | $2.98 | $2.98 | $2.83 | $2.84 | 90,300 |
| 11/5/2025 | $2.89 | $2.93 | $2.85 | $2.93 | 108,807 |