Bullfrog AI Holdings, Inc. Common Stock - BFRG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.64	0.54	0.54	0.67	0.53	616,290
February 19, 2026	0.57	0.64	0.64	0.68	0.55	796,436
February 18, 2026	0.49	0.54	0.54	0.59	0.48	538,236
February 17, 2026	0.5	0.49	0.49	0.61	0.48	710,337
February 13, 2026	0.45	0.46	0.46	0.49	0.45	75,740
February 12, 2026	0.49	0.46	0.46	0.5	0.43	226,627
February 11, 2026	0.54	0.47	0.47	0.54	0.47	312,422
February 10, 2026	0.52	0.52	0.52	0.57	0.49	154,438
February 09, 2026	0.58	0.52	0.52	0.58	0.5	355,606
February 06, 2026	0.49	0.57	0.57	0.59	0.49	215,864
February 05, 2026	0.52	0.5	0.5	0.57	0.5	444,884
February 04, 2026	0.57	0.55	0.55	0.6	0.52	386,700
February 03, 2026	0.6	0.57	0.57	0.6	0.55	302,277
February 02, 2026	0.63	0.59	0.59	0.65	0.58	188,600
January 30, 2026	0.64	0.61	0.61	0.67	0.6	233,992
January 29, 2026	0.69	0.64	0.64	0.69	0.61	257,600
January 28, 2026	0.71	0.68	0.68	0.73	0.68	128,914
January 27, 2026	0.77	0.71	0.71	0.78	0.69	416,440
January 26, 2026	0.76	0.74	0.74	0.79	0.72	281,046
January 23, 2026	0.82	0.72	0.72	0.82	0.7	428,121
January 22, 2026	0.72	0.82	0.82	0.82	0.71	446,499
January 21, 2026	0.68	0.71	0.71	0.72	0.66	276,900
January 20, 2026	0.72	0.68	0.68	0.72	0.65	177,517
January 16, 2026	0.77	0.72	0.72	0.77	0.7	187,598
January 15, 2026	0.69	0.76	0.76	0.77	0.66	450,856
January 14, 2026	0.67	0.68	0.68	0.69	0.65	282,631
January 13, 2026	0.72	0.67	0.67	0.73	0.65	771,608
January 12, 2026	0.79	0.72	0.72	0.8	0.7	711,817
January 09, 2026	0.82	0.81	0.81	0.84	0.78	389,189
January 08, 2026	0.83	0.83	0.83	0.87	0.8	671,593
January 07, 2026	0.83	0.87	0.87	0.88	0.8	980,500
January 06, 2026	0.9	0.84	0.84	0.9	0.81	23.92M
January 05, 2026	0.9	0.87	0.87	0.91	0.86	133,547
January 02, 2026	0.9	0.88	0.88	0.92	0.86	78,300
December 31, 2025	0.93	0.88	0.88	0.95	0.86	208,118
December 30, 2025	0.89	0.93	0.93	1.05	0.88	308,822
December 29, 2025	0.98	0.9	0.9	0.99	0.9	116,318
December 26, 2025	1.04	0.95	0.95	1.04	0.95	77,335
December 24, 2025	1.07	1.01	1.01	1.07	1	45,100
December 23, 2025	1.07	1.02	1.02	1.16	0.99	69,700
December 22, 2025	1.19	1.08	1.08	1.19	1.07	76,570
December 19, 2025	1.09	1.13	1.13	1.18	1.05	149,108
December 18, 2025	0.99	1.04	1.04	1.1	0.99	81,700
December 17, 2025	1.07	0.98	0.98	1.07	0.98	49,329
December 16, 2025	1.04	1.02	1.02	1.06	1	48,116
December 15, 2025	1.07	1.05	1.05	1.09	1.05	39,227
December 12, 2025	1.13	1.1	1.1	1.17	1.08	52,530
December 11, 2025	1.14	1.14	1.14	1.21	1.12	101,934
December 10, 2025	1.15	1.15	1.15	1.18	1.13	53,100
December 09, 2025	1.12	1.14	1.14	1.18	1.12	58,269
December 08, 2025	1.11	1.14	1.14	1.15	1.1	24,800
December 05, 2025	1.18	1.13	1.13	1.2	1.11	72,816
December 04, 2025	1.09	1.15	1.15	1.17	1.04	63,209
December 03, 2025	1	1.09	1.09	1.09	0.98	50,600
December 02, 2025	0.99	0.98	0.98	1.04	0.96	52,639
December 01, 2025	1	0.96	0.96	1.04	0.96	77,271
November 28, 2025	1.02	1	1	1.02	0.99	37,800
November 26, 2025	1.04	0.99	0.99	1.04	0.99	35,300
November 25, 2025	0.92	1.01	1.01	1.03	0.9	126,444
November 24, 2025	0.9	0.88	0.88	0.92	0.86	66,345

Bullfrog AI Holdings, Inc. Common Stock (BFRG) NASDAQ