Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2026	1.500	1.500	1.130	1.200	15,548,169	-0.42(-25.93%)
Apr 01, 2026	1.440	1.720	1.360	1.620	23,045,052	-0.06(-3.57%)
Mar 31, 2026	1.190	1.960	1.190	1.680	196,533,424	+0.63(+60.00%)
Mar 30, 2026	1.050	1.550	0.9651	1.050	416,708,864	+0.54(+106.57%)
Mar 27, 2026	0.5396	0.5610	0.4905	0.5083	222,742	-0.03(-6.22%)
Mar 26, 2026	0.5600	0.5649	0.5396	0.5420	94,606	-0.01(-1.99%)
Mar 25, 2026	0.5900	0.5999	0.5463	0.5530	292,560	-0.01(-1.65%)
Mar 24, 2026	0.5731	0.6000	0.5260	0.5623	122,952	-0.02(-3.85%)
Mar 23, 2026	0.6000	0.6099	0.5500	0.5848	91,778	+0.02(+4.24%)
Mar 20, 2026	0.6102	0.6198	0.5610	0.5610	206,819	-0.06(-9.57%)
Mar 19, 2026	0.6090	0.6252	0.5732	0.6204	199,890	+0.01(+2.02%)
Mar 18, 2026	0.6500	0.6499	0.5808	0.6081	99,776	-0.02(-3.01%)
Mar 17, 2026	0.6300	0.6479	0.6155	0.6270	104,510	+0.01(+1.00%)
Mar 16, 2026	0.5900	0.6498	0.5917	0.6208	72,568	+0.02(+4.16%)
Mar 13, 2026	0.6184	0.6497	0.5900	0.5960	107,967	-0.01(-2.30%)
Mar 12, 2026	0.6100	0.7000	0.5942	0.6100	118,221	-0.01(-2.24%)
Mar 11, 2026	0.6200	0.6815	0.6021	0.6240	144,030	-0.01(-1.75%)
Mar 10, 2026	0.6700	0.6890	0.6203	0.6351	254,837	+0.01(+2.27%)
Mar 09, 2026	0.5980	0.6400	0.5616	0.6210	205,146	+0.03(+4.48%)
Mar 06, 2026	0.5700	0.6168	0.5605	0.5944	118,558	+0.01(+2.48%)
Mar 05, 2026	0.6090	0.6183	0.5800	0.5800	77,918	-0.03(-4.87%)
Mar 04, 2026	0.5812	0.6403	0.5701	0.6097	188,101	+0.04(+6.96%)
Mar 03, 2026	0.5588	0.5863	0.5401	0.5700	109,795	-0.01(-1.35%)
Mar 02, 2026	0.5400	0.5894	0.5300	0.5778	149,359	-0.00(-0.31%)
Feb 27, 2026	0.6180	0.6180	0.5618	0.5796	145,490	-0.04(-5.73%)
Feb 26, 2026	0.5800	0.6400	0.5374	0.6148	269,037	+0.05(+9.01%)
Feb 25, 2026	0.5600	0.5769	0.5291	0.5640	150,335	+0.02(+3.49%)
Feb 24, 2026	0.5500	0.5649	0.5201	0.5450	123,726	+0.04(+7.58%)
Feb 23, 2026	0.5800	0.5835	0.4901	0.5066	363,166	-0.03(-5.49%)
Feb 20, 2026	0.6400	0.6700	0.5282	0.5360	616,290	-0.11(-16.47%)
Feb 19, 2026	0.5700	0.6834	0.5500	0.6417	855,441	+0.10(+19.12%)
Feb 18, 2026	0.4902	0.5900	0.4795	0.5387	541,970	+0.05(+9.89%)
Feb 17, 2026	0.5000	0.6050	0.4800	0.4902	700,266	+0.03(+6.52%)
Feb 13, 2026	0.4524	0.4900	0.4500	0.4602	75,740	+0.00(+0.70%)
Feb 12, 2026	0.4890	0.5000	0.4251	0.4570	224,539	-0.02(-3.26%)
Feb 11, 2026	0.5351	0.5389	0.4700	0.4724	295,873	-0.05(-8.80%)
Feb 10, 2026	0.5200	0.5731	0.4906	0.5180	153,798	-0.00(-0.10%)
Feb 09, 2026	0.5800	0.5800	0.5024	0.5185	354,658	-0.05(-9.18%)
Feb 06, 2026	0.4900	0.5900	0.4900	0.5709	215,864	+0.07(+14.20%)
Feb 05, 2026	0.5200	0.5698	0.4999	0.4999	439,440	-0.05(-9.91%)
Feb 04, 2026	0.5710	0.5954	0.5182	0.5549	386,665	-0.01(-2.13%)
Feb 03, 2026	0.5950	0.6031	0.5501	0.5670	302,028	-0.02(-3.08%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

File a claim

Action Teams

Contact support

Bullfrog AI Holdings, Inc. - Common Stock (NQ:BFRG)

Historical Prices