MetaCap

Bullfrog AI Stock Price History

NASDAQ: BFRGHealth CareBiotechnology: Pharmaceutical PreparationsUSD

0.646-0.0464 (-6.70%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

BFRG price history at a glance

The price history for Bullfrog AI (BFRG) on this page begins on February 13, 2023, when the stock closed at $4.76; it most recently closed at $0.646 on October 5, 2026. The highest price in this record is $9.50, reached on April 3, 2023; the latest close is 93.2% below that peak. Over roughly 4 years the share price changed -86.4%, a -42.2% compound annual price return (excluding dividends).

In the last 12 months alone, BFRG has lost 54.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2023
$9.50
Date of high
Apr 3, 2023
Low since 2023
$0.425
Date of low
Feb 9, 2026
52-week high
$1.96
52-week low
$0.425
IPO year
2023
Last close
$0.646

BFRG returns

1 week

+4.53%

1 month

+31.30%

3 months

-6.38%

6 months

-27.09%

Year to date

-26.84%

1 year

-54.83%

3 years

-79.09%

BFRG price return, excluding dividends.

BFRG annual returns

Calendar-year price returns
YearYear-end closeReturn
20260.646-26.59%
20250.88-60.18%
20242.21-32.21%
2023*3.26-31.51%

* Partial year: the record begins after the start of 2023; return measured from the first available close.

2026 return is year to date.

BFRG daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
0.6760.700.61980.646-6.70%
0.710.75650.670.6924-2.29%
0.78670.830.65690.7086+2.84%
0.5860.7140.5440.689+15.99%
0.6050.630.580.594-3.88%
0.630.630.580.618-1.59%
0.6080.630.590.628+4.49%
0.620.6540.600.601-7.25%
0.630.6540.6140.648-1.37%
0.6730.6770.5880.657-1.35%
0.770.8790.6520.666-12.94%
0.8150.8420.6630.765-19.47%
0.7821.050.7050.95+58.33%
0.530.820.440.60+21.70%
0.470.500.470.493+6.25%
0.4540.4690.4360.464-0.85%
0.430.470.430.468+9.09%
0.4410.4410.4260.429-4.24%
0.480.480.440.448-4.88%
0.4690.4890.4660.471-1.05%
0.480.500.4610.476-2.06%
0.4790.510.4730.486-1.22%
0.4920.4930.4780.492+2.07%
0.480.5110.480.482-4.17%
0.5080.510.4910.503+2.65%
0.4830.530.480.49-0.20%
0.4980.500.480.491+1.03%
0.540.540.4810.486-9.16%
0.5350.5660.510.535-0.93%
0.5660.570.540.54-4.42%
0.5890.5890.5650.565-1.05%
0.5810.590.5610.571-1.55%
0.570.5950.5550.58+3.20%
0.570.580.560.562-3.60%
0.5590.5950.5590.583+6.00%
0.580.5950.550.55-3.51%
0.550.5850.5320.57+7.14%
0.5850.5850.530.532-4.32%
0.5770.5830.5560.556-2.11%
0.600.600.5590.568-3.89%
0.570.5980.5670.591+1.90%
0.610.610.580.58-0.85%
0.6230.6230.5820.585+0.86%
0.600.640.580.58-1.69%
0.5910.6280.590.59-0.17%
0.6110.620.5910.591-4.83%
0.620.650.590.621+0.49%
0.5860.650.5550.618+7.48%
0.5790.610.560.575+3.60%
0.570.5820.530.555-3.48%
0.550.610.550.575+4.36%
0.5840.610.550.551-5.65%
0.6010.630.5790.584-4.26%
0.570.610.570.61+4.10%
0.6060.6290.5850.586-2.66%
0.630.6350.600.602-5.20%
0.630.6570.620.635-1.24%
0.640.6650.630.643+0.31%
0.6480.650.6110.641-0.62%
0.640.670.590.645+2.06%
0.690.690.6310.632-8.41%
0.700.720.6660.69-0.43%
0.680.7190.6510.693+1.76%
0.680.720.6720.681-1.30%
0.7370.7370.680.69-6.38%
0.670.740.670.737+8.38%
0.6840.710.6630.68-1.73%
0.7080.710.6510.692-0.86%
0.690.7450.680.698-0.29%
0.710.710.640.70-1.27%
0.700.7220.680.709-0.14%
0.690.730.6840.71+4.11%
0.6650.7110.6370.682+4.12%
0.6150.680.610.655+7.20%
0.6250.6440.600.611-5.12%
0.6830.6830.6210.644-2.72%
0.6580.700.6560.662+0.30%
0.700.7080.6420.66-8.71%
0.7290.730.6730.723+3.58%
0.670.750.660.698+0.72%
0.690.6950.640.693+8.45%
0.620.660.620.639+3.40%
0.600.6280.5890.618-1.59%
0.690.690.5040.628-7.37%
0.660.6980.660.678+1.35%
0.6790.710.660.669-0.30%
0.7050.730.6710.6710.00%
0.7470.7550.6610.671-12.86%
0.730.780.730.77+5.48%
0.7660.770.720.73-5.19%
0.7390.770.7250.77+9.53%
0.740.7850.700.703-7.26%
0.7210.810.720.758+5.28%
0.700.760.6710.72+6.98%
0.700.7150.660.673-4.94%
0.6890.730.6720.708+8.26%
0.6660.6990.6520.654-1.65%
0.660.680.6240.665+1.22%
0.6210.6820.6130.657+5.97%
0.600.6380.5750.62+5.44%
0.5910.610.5730.588-0.51%
0.6220.6320.580.591-4.06%
0.620.6360.610.616-2.22%
0.6290.6390.6010.63+1.45%
0.6560.6560.6110.621-5.48%
0.6660.680.6250.657-0.45%
0.650.6790.640.66+1.54%
0.700.720.640.65-7.80%
0.730.7350.690.705-2.35%
0.7080.740.700.722+4.49%
0.690.730.690.691-1.00%
0.7080.7150.6730.698-0.43%
0.690.730.6870.701+1.59%
0.700.710.6640.69-3.23%
0.7770.7770.7110.713-8.00%
0.8050.8090.770.775-4.32%
0.8010.8140.730.81-3.80%
0.8480.8660.8110.842-3.66%
0.9430.9430.8480.874-6.52%
0.980.980.910.935-5.75%
0.991.010.970.992-0.20%
1.061.060.990.994-7.96%
0.961.100.9241.08+15.14%
1.021.020.9050.938-7.13%
1.031.050.9651.01-3.81%
1.181.180.9551.05+18.51%
1.051.080.8820.886-14.81%
1.061.151.031.04-2.80%
1.141.161.011.07-6.96%
0.991.270.901.15+7.48%
1.131.181.021.07-10.83%
1.501.501.131.20-25.93%
1.441.721.361.62-3.57%
1.191.961.191.68+60.00%
1.051.550.9651.05+106.69%
0.540.5610.4910.508-6.27%
0.5610.5650.540.542-1.99%
0.590.600.5460.553-1.60%
0.5730.600.5260.562-3.93%
0.600.610.550.585+4.28%
0.610.620.5610.561-9.52%
0.6090.6250.5730.62+1.97%
0.650.650.5810.608-3.03%
0.6290.6480.6160.627+0.97%
0.5920.650.5920.621+4.19%
0.6180.650.590.596-2.30%
0.6120.700.5940.61-2.24%
0.620.6820.6020.624-1.73%
0.670.6890.620.635+2.25%
0.5980.640.5620.621+4.55%
0.570.6170.5610.594+2.41%
0.6090.6180.580.58-4.92%
0.5810.640.570.61+7.02%
0.5590.5860.540.57-1.38%
0.540.5890.530.578-0.34%
0.6180.6180.5620.58-5.69%
0.580.640.5370.615+9.04%
0.560.5770.5290.564+3.49%
0.550.5650.520.545+7.50%
0.580.5840.490.507-5.41%
0.640.670.5280.536-16.51%
0.5670.6830.550.642+19.11%
0.490.590.480.539+10.00%
0.500.6050.480.49+6.52%
0.4520.490.450.46+0.66%
0.4890.500.4250.457-3.18%
0.5350.5390.470.472-8.88%
0.5190.5730.4910.518-0.19%
0.580.580.5020.519-9.11%
0.490.590.490.571+14.20%
0.520.570.500.50-9.91%
0.5710.5950.5180.555-2.12%
0.5950.6030.550.567-3.08%
0.630.650.580.585-4.10%
0.640.6680.600.61-3.94%
0.6940.6940.6090.635-7.03%
0.7050.730.6820.683-3.12%
0.770.7790.6920.705-4.73%
0.7590.790.7230.74+2.49%
0.8180.8180.7030.722-11.84%
0.7190.820.710.819+16.01%
0.680.720.660.706+3.52%
0.7240.7240.650.682-5.80%
0.7740.7740.700.724-4.61%
0.690.770.6590.759+11.13%
0.6820.6880.650.683+1.79%
0.7150.7270.6450.671-7.19%
0.7940.800.6970.723-10.19%
0.8160.840.780.805-3.13%
0.8340.8690.800.831-4.48%
0.8260.8830.800.87+3.08%
0.900.900.8050.844-3.21%
0.8980.9120.860.872-0.91%
0.9040.9210.860.88-0.34%
0.9260.950.8560.883-4.64%
0.891.050.880.926+2.77%
0.980.990.900.901-5.36%
1.041.040.950.952-5.74%
1.071.071.001.01-0.98%
1.071.160.991.02-5.56%
1.191.191.071.08-4.42%
1.091.181.051.13+8.65%
0.9891.100.9891.04+5.58%
1.071.070.980.985-3.43%
1.041.061.001.02-2.86%
1.071.091.051.05-4.55%
1.131.171.081.10-3.51%
1.141.211.121.14-0.87%
1.151.181.131.15+0.88%
1.121.181.121.140.00%
1.111.151.101.14+0.88%
1.181.201.111.13-1.74%
1.091.171.041.15+5.50%
1.001.090.981.09+11.11%
0.991.040.9620.981+2.19%
1.001.040.960.96-4.00%
1.021.020.991.00+1.01%
1.041.040.990.99-1.98%
0.921.030.901.01+15.30%
0.8980.9190.8610.876+2.94%
0.880.900.8040.851-2.18%
0.950.9930.870.87-4.92%
0.960.960.9040.915-1.19%
0.9170.9490.900.926+0.98%
0.981.030.9010.917-8.30%
0.951.050.951.000.00%
1.091.090.991.00-8.26%
1.081.111.061.090.00%
1.081.111.081.09-0.91%
1.121.131.061.100.00%
0.951.170.951.10+14.58%
1.041.060.950.96-8.57%
1.091.141.031.05-3.67%
1.181.181.071.09-6.03%
1.281.291.141.16-9.38%
1.291.321.271.280.00%
1.301.321.261.28-2.29%
1.451.451.301.31-7.09%
1.381.481.341.41+1.44%
1.451.461.391.39-2.11%
1.441.441.401.42+0.71%
1.301.421.301.41+5.22%
1.371.381.301.34-2.19%
1.541.541.361.37-8.67%
1.491.521.451.50+2.04%
1.471.481.451.470.00%
1.541.581.451.47-3.92%
1.521.701.451.53+4.08%
1.461.521.431.47-1.34%
1.351.511.341.49+12.88%
1.431.441.281.32-7.69%
1.561.571.401.43—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BFRG chart for longer ranges.