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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	1.3	1.25	1.25	1.3	1.21	85,447
August 14, 2025	1.3	1.28	1.28	1.33	1.25	124,180
August 13, 2025	1.28	1.33	1.33	1.34	1.28	162,638
August 12, 2025	1.27	1.28	1.28	1.29	1.24	167,841
August 11, 2025	1.26	1.27	1.27	1.29	1.25	79,447
August 08, 2025	1.29	1.27	1.27	1.31	1.25	72,691
August 07, 2025	1.39	1.3	1.3	1.39	1.28	90,595
August 06, 2025	1.37	1.37	1.37	1.37	1.31	90,296
August 05, 2025	1.33	1.34	1.34	1.34	1.28	137,311
August 04, 2025	1.34	1.3	1.3	1.36	1.27	96,359
August 01, 2025	1.35	1.3	1.3	1.37	1.26	221,355
July 31, 2025	1.41	1.37	1.37	1.44	1.36	134,004
July 30, 2025	1.44	1.41	1.41	1.46	1.41	114,743
July 29, 2025	1.5	1.45	1.45	1.51	1.44	152,884
July 28, 2025	1.54	1.49	1.49	1.55	1.48	92,452
July 25, 2025	1.58	1.52	1.52	1.58	1.5	105,985
July 24, 2025	1.56	1.58	1.58	1.58	1.52	162,221
July 23, 2025	1.53	1.55	1.55	1.56	1.49	185,221
July 22, 2025	1.51	1.47	1.47	1.53	1.44	166,280
July 21, 2025	1.54	1.5	1.5	1.68	1.48	843,379
July 18, 2025	1.51	1.51	1.51	1.53	1.49	162,007
July 17, 2025	1.49	1.5	1.5	1.55	1.49	181,613
July 16, 2025	1.47	1.49	1.49	1.51	1.45	172,971
July 15, 2025	1.51	1.47	1.47	1.54	1.46	200,628
July 14, 2025	1.51	1.51	1.51	1.55	1.49	108,488
July 11, 2025	1.5	1.51	1.51	1.53	1.49	158,803
July 10, 2025	1.5	1.52	1.52	1.53	1.45	327,214
July 09, 2025	1.52	1.49	1.49	1.52	1.48	274,123
July 08, 2025	1.52	1.5	1.5	1.53	1.47	222,362
July 07, 2025	1.61	1.49	1.49	1.64	1.46	331,342
July 03, 2025	1.58	1.63	1.63	1.64	1.57	87,118
July 02, 2025	1.55	1.58	1.58	1.6	1.52	80,811
July 01, 2025	1.52	1.55	1.55	1.58	1.5	83,270
June 30, 2025	1.5	1.51	1.51	1.58	1.48	157,439
June 27, 2025	0.59	0.56	0.56	0.6	0.48	16,686
June 26, 2025	0.6	0.57	0.57	0.63	0.54	5,238
June 25, 2025	0.85	0.64	0.64	0.85	0.46	47,062
June 24, 2025	0.64	0.85	0.85	0.85	0.51	9,872
June 23, 2025	0.59	0.61	0.61	0.79	0.59	5,047
June 20, 2025	0.61	0.64	0.64	0.64	0.55	9,296
June 18, 2025	0.49	0.62	0.62	0.63	0.49	13,000
June 17, 2025	0.58	0.52	0.52	0.6	0.47	1,195
June 16, 2025	0.52	0.65	0.65	0.65	0.52	6,871
June 13, 2025	0.62	0.58	0.58	0.64	0.51	6,944
June 12, 2025	0.56	0.51	0.51	0.62	0.44	9,829
June 11, 2025	0.45	0.45	0.45	0.45	0.45	500
June 10, 2025	0.48	0.48	0.48	0.48	0.48	3,139
June 09, 2025	0.41	0.45	0.45	0.45	0.35	8,113
June 06, 2025	0.38	0.38	0.38	0.42	0.37	3,439
June 05, 2025	0.44	0.38	0.38	0.44	0.38	1,012
June 04, 2025	0.39	0.44	0.44	0.45	0.38	5,334
June 03, 2025	0.42	0.46	0.46	0.46	0.42	11,144
June 02, 2025	0.41	0.46	0.46	0.46	0.35	10,855
May 30, 2025	0.53	0.47	0.47	0.53	0.47	5,477
May 29, 2025	0.49	0.53	0.53	0.53	0.49	6,720
May 27, 2025	0.6	0.61	0.61	0.61	0.6	783
May 23, 2025	0.6	0.63	0.63	0.63	0.6	427
May 22, 2025	0.53	0.65	0.65	0.65	0.53	19,565
May 21, 2025	0.6	0.6	0.6	0.6	0.6	10,030
May 20, 2025	0.6	0.6	0.6	0.64	0.55	4,386

Bullfrog AI Holdings, Inc. Warrants (BFRGW) NASDAQ