MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BFRG — Bullfrog AI Holdings, Inc. Common Stock
NasdaqBullfrog AI Holdings, Inc. Common Stock
$0.62
-0.01(-1.72%)
- O
- 0.63
- H
- 0.63
- L
- 0.58
- V
- 422.56K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$0.62
Period Return-63.02%
Period High$2.04
Period Low$0.43
Avg Daily Volume2.90M
Total Trading Days365
BFRG — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $0.63 | $0.63 | $0.58 | $0.62 | $-0.01 | -1.72% | 422,565 | $0.60 | $0.58 $0.63 |
| Oct 1, 2026 | $0.61 | $0.63 | $0.59 | $0.63 | +$0.03 | +4.51% | 311,614 | $0.62 | $0.59 $0.63 |
| Sep 30, 2026 | $0.62 | $0.65 | $0.60 | $0.60 | $-0.05 | -7.21% | 335,711 | $0.62 | $0.60 $0.65 |
| Sep 29, 2026 | $0.63 | $0.65 | $0.61 | $0.65 | $-0.01 | -1.31% | 307,255 | $0.64 | $0.61 $0.65 |
| Sep 28, 2026 | $0.67 | $0.68 | $0.59 | $0.66 | $-0.01 | -1.37% | 850,328 | $0.63 | $0.59 $0.68 |
| Sep 25, 2026 | $0.77 | $0.88 | $0.65 | $0.67 | $-0.10 | -12.96% | 3,004,236 | $0.73 | $0.65 $0.88 |
| Sep 24, 2026 | $0.81 | $0.84 | $0.66 | $0.76 | $-0.19 | -19.51% | 5,223,970 | $0.79 | $0.66 $0.84 |
| Sep 23, 2026 | $0.78 | $1.05 | $0.71 | $0.95 | +$0.35 | +58.33% | 191,727,176 | $0.87 | $0.71 $1.05 |
| Sep 22, 2026 | $0.53 | $0.82 | $0.44 | $0.60 | +$0.11 | +21.70% | 68,647,320 | $0.72 | $0.44 $0.82 |
| Sep 21, 2026 | $0.47 | $0.50 | $0.47 | $0.49 | +$0.03 | +6.30% | 218,169 | $0.49 | $0.47 $0.50 |
| Sep 18, 2026 | $0.45 | $0.47 | $0.44 | $0.46 | $-0.00 | -0.90% | 69,056 | $0.46 | $0.44 $0.47 |
| Sep 17, 2026 | $0.43 | $0.47 | $0.43 | $0.47 | +$0.04 | +9.22% | 175,805 | $0.46 | $0.43 $0.47 |
| Sep 16, 2026 | $0.44 | $0.44 | $0.43 | $0.43 | $-0.02 | -4.42% | 94,727 | $0.43 | $0.43 $0.44 |
| Sep 15, 2026 | $0.48 | $0.48 | $0.44 | $0.45 | $-0.02 | -4.86% | 75,840 | $0.46 | $0.44 $0.48 |
| Sep 14, 2026 | $0.47 | $0.49 | $0.47 | $0.47 | $-0.00 | -0.99% | 87,752 | $0.48 | $0.47 $0.49 |
| Sep 11, 2026 | $0.48 | $0.50 | $0.46 | $0.48 | $-0.01 | -1.98% | 65,939 | $0.48 | $0.46 $0.50 |
| Sep 10, 2026 | $0.48 | $0.51 | $0.47 | $0.49 | $-0.01 | -1.32% | 138,400 | $0.49 | $0.47 $0.51 |
| Sep 9, 2026 | $0.49 | $0.49 | $0.48 | $0.49 | +$0.01 | +2.07% | 74,908 | $0.49 | $0.48 $0.49 |
| Sep 8, 2026 | $0.48 | $0.51 | $0.48 | $0.48 | $-0.02 | -4.21% | 86,851 | $0.49 | $0.48 $0.51 |
| Sep 4, 2026 | $0.51 | $0.51 | $0.49 | $0.50 | +$0.01 | +2.69% | 56,413 | $0.50 | $0.49 $0.51 |
| Sep 3, 2026 | $0.48 | $0.53 | $0.48 | $0.49 | $-0.00 | -0.20% | 137,429 | $0.51 | $0.48 $0.53 |
| Sep 2, 2026 | $0.50 | $0.50 | $0.48 | $0.49 | +$0.00 | +0.99% | 85,997 | $0.49 | $0.48 $0.50 |
| Sep 1, 2026 | $0.54 | $0.54 | $0.48 | $0.49 | $-0.05 | -9.14% | 248,035 | $0.50 | $0.48 $0.54 |
| Aug 31, 2026 | $0.53 | $0.57 | $0.51 | $0.54 | $-0.01 | -0.93% | 93,087 | $0.54 | $0.51 $0.57 |
| Aug 28, 2026 | $0.57 | $0.57 | $0.54 | $0.54 | $-0.03 | -4.46% | 95,396 | $0.56 | $0.54 $0.57 |
| Aug 27, 2026 | $0.59 | $0.59 | $0.57 | $0.57 | $-0.01 | -1.03% | 37,545 | $0.58 | $0.57 $0.59 |
| Aug 26, 2026 | $0.58 | $0.59 | $0.56 | $0.57 | $-0.01 | -1.53% | 82,652 | $0.58 | $0.56 $0.59 |
| Aug 25, 2026 | $0.57 | $0.59 | $0.55 | $0.58 | +$0.02 | +3.18% | 85,261 | $0.58 | $0.55 $0.59 |
| Aug 24, 2026 | $0.57 | $0.58 | $0.56 | $0.56 | $-0.02 | -3.53% | 63,046 | $0.57 | $0.56 $0.58 |
| Aug 21, 2026 | $0.56 | $0.59 | $0.56 | $0.58 | +$0.03 | +5.96% | 77,159 | $0.58 | $0.56 $0.59 |