Bullfrog AI Inc. Common ... (BFRG)
1.66
0.01 (0.61%)
At close: Apr 02, 2025, 3:59 PM
1.61
-2.51%
After-hours: Apr 02, 2025, 07:50 PM EDT
Bullfrog AI Common Stock Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 1.60 | 1.69 | 1.58 | 1.64 | -0.01 | -0.61% | 91,237 |
| Apr 1, 2025 | 1.66 | 1.68 | 1.55 | 1.65 | 0.00 | 0.00% | 73,843 |
| Mar 31, 2025 | 1.66 | 1.72 | 1.54 | 1.65 | -0.05 | -2.94% | 76,246 |
| Mar 28, 2025 | 1.82 | 1.84 | 1.65 | 1.70 | -0.11 | -6.08% | 222,735 |
| Mar 27, 2025 | 1.85 | 1.90 | 1.81 | 1.81 | -0.09 | -4.74% | 65,741 |
| Mar 26, 2025 | 2.10 | 2.16 | 1.85 | 1.90 | -0.18 | -8.65% | 259,829 |
| Mar 25, 2025 | 1.87 | 2.13 | 1.80 | 2.08 | 0.19 | 10.05% | 284,100 |
| Mar 24, 2025 | 1.78 | 1.92 | 1.77 | 1.89 | 0.13 | 7.39% | 126,400 |
| Mar 21, 2025 | 1.77 | 1.80 | 1.73 | 1.76 | -0.04 | -2.22% | 66,442 |
| Mar 20, 2025 | 1.80 | 1.87 | 1.76 | 1.80 | 0.00 | 0.00% | 64,409 |
| Mar 19, 2025 | 1.79 | 1.83 | 1.73 | 1.80 | 0.02 | 1.12% | 99,031 |
| Mar 18, 2025 | 1.89 | 1.89 | 1.76 | 1.78 | -0.11 | -5.82% | 89,609 |
| Mar 17, 2025 | 1.80 | 1.96 | 1.79 | 1.89 | 0.17 | 9.88% | 264,841 |
| Mar 14, 2025 | 1.63 | 1.79 | 1.60 | 1.72 | 0.13 | 8.18% | 138,200 |
| Mar 13, 2025 | 1.70 | 1.72 | 1.57 | 1.59 | -0.15 | -8.62% | 259,806 |
| Mar 12, 2025 | 1.75 | 1.80 | 1.63 | 1.74 | 0.06 | 3.57% | 108,200 |
| Mar 11, 2025 | 1.74 | 1.75 | 1.60 | 1.68 | -0.04 | -2.33% | 145,985 |
| Mar 10, 2025 | 1.80 | 1.81 | 1.64 | 1.72 | -0.08 | -4.44% | 208,074 |
| Mar 7, 2025 | 1.89 | 1.93 | 1.69 | 1.80 | -0.09 | -4.76% | 331,800 |
| Mar 6, 2025 | 1.92 | 2.00 | 1.80 | 1.89 | -0.08 | -4.06% | 158,092 |
| Mar 5, 2025 | 1.93 | 1.99 | 1.82 | 1.97 | 0.07 | 3.68% | 149,006 |
| Mar 4, 2025 | 1.80 | 1.98 | 1.76 | 1.90 | 0.01 | 0.53% | 250,327 |
| Mar 3, 2025 | 2.39 | 2.39 | 1.87 | 1.89 | -0.20 | -9.57% | 687,204 |
| Feb 28, 2025 | 2.42 | 2.46 | 2.00 | 2.09 | -0.39 | -15.73% | 1,522,011 |
| Feb 27, 2025 | 2.70 | 2.93 | 2.44 | 2.48 | -0.14 | -5.34% | 950,007 |
| Feb 26, 2025 | 2.55 | 2.70 | 2.50 | 2.62 | 0.14 | 5.65% | 191,231 |
| Feb 25, 2025 | 2.66 | 2.68 | 2.46 | 2.48 | -0.19 | -7.12% | 730,283 |
| Feb 24, 2025 | 2.83 | 2.88 | 2.60 | 2.67 | -0.18 | -6.32% | 397,800 |
| Feb 21, 2025 | 3.17 | 3.19 | 2.78 | 2.85 | -0.31 | -9.81% | 695,802 |
| Feb 20, 2025 | 3.20 | 3.38 | 2.97 | 3.16 | -0.08 | -2.47% | 710,500 |
| Feb 19, 2025 | 3.48 | 3.88 | 3.19 | 3.24 | -0.16 | -4.71% | 1,232,416 |
| Feb 18, 2025 | 3.70 | 3.92 | 3.22 | 3.40 | -0.26 | -7.10% | 1,380,415 |
| Feb 14, 2025 | 3.95 | 4.84 | 3.62 | 3.66 | -0.30 | -7.58% | 3,103,614 |
| Feb 13, 2025 | 3.29 | 4.14 | 3.16 | 3.96 | 0.72 | 22.22% | 2,850,600 |
| Feb 12, 2025 | 2.82 | 3.50 | 2.81 | 3.24 | 0.22 | 7.28% | 1,604,100 |
| Feb 11, 2025 | 3.51 | 4.00 | 3.01 | 3.02 | -0.34 | -10.12% | 3,563,500 |
| Feb 10, 2025 | 3.22 | 4.35 | 3.20 | 3.36 | 0.50 | 17.48% | 14,154,900 |
| Feb 7, 2025 | 2.52 | 3.07 | 2.40 | 2.86 | 0.29 | 11.28% | 3,789,511 |
| Feb 6, 2025 | 2.53 | 2.80 | 2.46 | 2.57 | 0.11 | 4.47% | 916,913 |
| Feb 5, 2025 | 2.39 | 2.55 | 2.34 | 2.46 | 0.07 | 2.93% | 338,747 |
| Feb 4, 2025 | 2.35 | 2.53 | 2.33 | 2.39 | 0.09 | 3.91% | 364,912 |
| Feb 3, 2025 | 2.29 | 2.47 | 2.22 | 2.30 | -0.05 | -2.13% | 383,500 |
| Jan 31, 2025 | 2.66 | 2.79 | 2.31 | 2.35 | -0.30 | -11.32% | 769,515 |
| Jan 30, 2025 | 2.35 | 2.75 | 2.24 | 2.65 | 0.38 | 16.74% | 940,700 |
| Jan 29, 2025 | 2.26 | 2.29 | 2.20 | 2.27 | 0.01 | 0.44% | 165,400 |
| Jan 28, 2025 | 2.25 | 2.37 | 2.15 | 2.26 | 0.03 | 1.35% | 399,905 |
| Jan 27, 2025 | 2.26 | 2.41 | 2.21 | 2.23 | -0.17 | -7.08% | 441,100 |
| Jan 24, 2025 | 2.60 | 2.64 | 2.37 | 2.40 | -0.20 | -7.69% | 305,000 |
| Jan 23, 2025 | 2.57 | 2.70 | 2.34 | 2.60 | -0.06 | -2.26% | 835,400 |
| Jan 22, 2025 | 2.50 | 2.95 | 2.40 | 2.66 | 0.32 | 13.68% | 2,669,300 |