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%
BTMD — Biote Corp. Class A Common Stock
NasdaqBiote Corp. Class A Common Stock
$1.15
-0.01(-0.86%)
- O
- 1.16
- H
- 1.23
- L
- 1.15
- V
- 90.37K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$1.15
Period Return-66.95%
Period High$4.75
Period Low$1.15
Avg Daily Volume197.5K
Total Trading Days365
BTMD — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $1.16 | $1.23 | $1.15 | $1.15 | $-0.01 | -0.86% | 90,369 | $1.18 | $1.15 $1.23 |
| Oct 1, 2026 | $1.20 | $1.21 | $1.15 | $1.16 | $-0.05 | -4.13% | 154,414 | $1.17 | $1.15 $1.21 |
| Sep 30, 2026 | $1.22 | $1.24 | $1.20 | $1.21 | $-0.03 | -2.42% | 36,587 | $1.22 | $1.20 $1.24 |
| Sep 29, 2026 | $1.24 | $1.26 | $1.22 | $1.24 | +$0.01 | +0.81% | 67,198 | $1.24 | $1.22 $1.26 |
| Sep 28, 2026 | $1.20 | $1.26 | $1.15 | $1.23 | +$0.01 | +0.82% | 62,863 | $1.23 | $1.15 $1.26 |
| Sep 25, 2026 | $1.22 | $1.26 | $1.22 | $1.22 | $-0.01 | -0.81% | 52,377 | $1.23 | $1.22 $1.26 |
| Sep 24, 2026 | $1.30 | $1.31 | $1.21 | $1.23 | $-0.07 | -5.38% | 269,514 | $1.26 | $1.21 $1.31 |
| Sep 23, 2026 | $1.32 | $1.33 | $1.26 | $1.30 | $-0.02 | -1.52% | 69,104 | $1.30 | $1.26 $1.33 |
| Sep 22, 2026 | $1.36 | $1.36 | $1.31 | $1.32 | $-0.01 | -0.38% | 96,072 | $1.33 | $1.31 $1.36 |
| Sep 21, 2026 | $1.38 | $1.40 | $1.32 | $1.33 | $-0.04 | -2.57% | 125,401 | $1.34 | $1.32 $1.40 |
| Sep 18, 2026 | $1.35 | $1.40 | $1.33 | $1.36 | +$0.01 | +0.74% | 147,429 | $1.36 | $1.33 $1.40 |
| Sep 17, 2026 | $1.36 | $1.43 | $1.34 | $1.35 | +$0.01 | +0.75% | 140,776 | $1.38 | $1.34 $1.43 |
| Sep 16, 2026 | $1.43 | $1.43 | $1.33 | $1.34 | $-0.05 | -3.60% | 69,155 | $1.37 | $1.33 $1.43 |
| Sep 15, 2026 | $1.40 | $1.46 | $1.38 | $1.39 | $-0.01 | -0.71% | 271,011 | $1.41 | $1.38 $1.46 |
| Sep 14, 2026 | $1.33 | $1.41 | $1.33 | $1.40 | +$0.07 | +5.26% | 174,566 | $1.36 | $1.33 $1.41 |
| Sep 11, 2026 | $1.32 | $1.40 | $1.32 | $1.33 | +$0.02 | +1.53% | 138,436 | $1.35 | $1.32 $1.40 |
| Sep 10, 2026 | $1.45 | $1.45 | $1.30 | $1.31 | $-0.14 | -9.66% | 298,645 | $1.35 | $1.30 $1.45 |
| Sep 9, 2026 | $1.51 | $1.51 | $1.44 | $1.45 | $-0.06 | -3.97% | 59,458 | $1.46 | $1.44 $1.51 |
| Sep 8, 2026 | $1.53 | $1.56 | $1.45 | $1.51 | $-0.04 | -2.27% | 119,558 | $1.49 | $1.45 $1.56 |
| Sep 4, 2026 | $1.55 | $1.60 | $1.52 | $1.55 | $-0.01 | -0.32% | 77,396 | $1.57 | $1.52 $1.60 |
| Sep 3, 2026 | $1.70 | $1.71 | $1.51 | $1.55 | $-0.14 | -8.28% | 88,429 | $1.59 | $1.51 $1.71 |
| Sep 2, 2026 | $1.67 | $1.80 | $1.63 | $1.69 | +$0.02 | +1.20% | 585,080 | $1.73 | $1.63 $1.80 |
| Sep 1, 2026 | $1.63 | $1.69 | $1.56 | $1.67 | +$0.03 | +1.83% | 692,930 | $1.64 | $1.56 $1.69 |
| Aug 31, 2026 | $1.57 | $1.66 | $1.53 | $1.64 | +$0.07 | +4.46% | 313,963 | $1.62 | $1.53 $1.66 |
| Aug 28, 2026 | $1.63 | $1.69 | $1.57 | $1.57 | $-0.06 | -3.68% | 141,919 | $1.63 | $1.57 $1.69 |
| Aug 27, 2026 | $1.55 | $1.66 | $1.52 | $1.63 | +$0.08 | +5.16% | 708,243 | $1.62 | $1.52 $1.66 |
| Aug 26, 2026 | $1.59 | $1.61 | $1.54 | $1.55 | $-0.03 | -1.90% | 60,125 | $1.56 | $1.54 $1.61 |
| Aug 25, 2026 | $1.57 | $1.63 | $1.52 | $1.58 | +$0.01 | +0.64% | 195,260 | $1.59 | $1.52 $1.63 |
| Aug 24, 2026 | $1.61 | $1.67 | $1.45 | $1.57 | $-0.04 | -2.48% | 216,413 | $1.55 | $1.45 $1.67 |
| Aug 21, 2026 | $1.48 | $1.62 | $1.48 | $1.61 | +$0.13 | +8.78% | 275,362 | $1.57 | $1.48 $1.62 |