Bullfrog AI Holdings, Inc. Warrants - BFRGW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	0.22	0.2	0.2	0.31	0.18	17,802
December 22, 2025	0.21	0.21	0.21	0.26	0.15	4,250
December 19, 2025	0.26	0.2	0.2	0.26	0.15	12,720
December 17, 2025	0.3	0.3	0.3	0.31	0.28	2,931
December 16, 2025	0.3	0.3	0.3	0.31	0.3	1,110
December 15, 2025	0.34	0.32	0.32	0.34	0.32	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	53,058
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	24,770
December 05, 2025	1.18	1.13	1.13	1.2	1.11	72,816
December 04, 2025	0.44	0.38	0.38	0.38	0.32	8,555
December 03, 2025	0.44	0.35	0.35	0.35	0.32	3,466
December 02, 2025	0.44	0.33	0.33	0.34	0.33	2,728
December 01, 2025	0.44	0.33	0.33	0.33	0.33	77,271
November 28, 2025	1.02	1	1	1.02	0.99	37,794
November 26, 2025	1.04	0.99	0.99	1.04	0.99	35,274
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
November 21, 2025	0.88	0.85	0.85	0.9	0.8	139,547
November 20, 2025	0.95	0.87	0.87	0.99	0.87	86,872
November 19, 2025	0.96	0.92	0.92	0.96	0.9	64,760
November 18, 2025	0.92	0.93	0.93	0.95	0.9	67,296
November 17, 2025	0.98	0.92	0.92	1.03	0.9	109,273
November 14, 2025	0.44	0.36	0.36	0.36	0.36	1,815
November 13, 2025	0.35	0.34	0.34	0.35	0.34	1,229
November 12, 2025	0.39	0.39	0.39	0.39	0.39	5,553
November 11, 2025	0.38	0.36	0.36	0.38	0.36	5,553
November 10, 2025	1.12	1.1	1.1	1.13	1.06	123,784
November 07, 2025	0.44	0.36	0.36	0.44	0.35	1,581
November 06, 2025	1.04	0.96	0.96	1.06	0.95	165,311
November 05, 2025	1.09	1.05	1.05	1.14	1.03	284,226
November 04, 2025	1.18	1.09	1.09	1.18	1.07	148,022
November 03, 2025	0.44	0.41	1.16	0.46	0.41	351,590
October 31, 2025	1.29	1.28	1.28	1.32	1.27	113,035
October 30, 2025	1.3	1.28	1.28	1.32	1.26	108,631
October 29, 2025	1.45	1.31	1.31	1.45	1.3	311,404
October 28, 2025	1.38	1.41	1.41	1.48	1.34	392,683
October 27, 2025	1.45	1.39	1.39	1.46	1.39	109,084
October 24, 2025	1.44	1.42	1.42	1.44	1.4	209,225
October 23, 2025	0.49	0.52	0.52	0.54	0.48	11,832
October 22, 2025	0.45	0.45	0.45	0.45	0.45	1,506
October 21, 2025	1.54	1.37	1.37	1.54	1.36	394,057
October 20, 2025	0.5	0.51	0.51	0.51	0.48	1,081
October 17, 2025	1.47	1.47	1.47	1.48	1.45	69,716
October 16, 2025	1.54	1.47	1.47	1.58	1.45	168,439
October 15, 2025	1.52	1.53	1.53	1.7	1.45	434,958
October 14, 2025	1.46	1.47	1.47	1.52	1.43	216,033
October 13, 2025	1.35	1.49	1.49	1.51	1.34	203,317
October 10, 2025	1.43	1.32	1.32	1.44	1.28	532,067
October 09, 2025	1.56	1.43	1.43	1.57	1.4	438,042
October 08, 2025	1.51	1.56	1.56	2.04	1.49	4.87M
October 07, 2025	0.49	0.5	0.5	0.5	0.49	3,134
October 06, 2025	1.44	1.5	1.5	1.53	1.44	182,513
October 03, 2025	1.51	1.44	1.44	1.52	1.42	145,538
October 02, 2025	1.49	1.48	1.48	1.49	1.4	123,618
October 01, 2025	0.54	0.57	0.57	0.57	0.53	1,790
September 30, 2025	1.4	1.4	1.4	1.42	1.37	65,405
September 29, 2025	1.41	1.38	1.38	1.47	1.32	76,324

Bullfrog AI Holdings, Inc. Warrants (BFRGW) NASDAQ