Bullfrog AI Holdings, Inc. Common Stock
BFRG · NASDAQ
Market closed$0.645400$0.013400 (+2.12%)After hours $0.650000 · +0.71%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $0.650000 | $0.650000 | $0.650000 | $0.650000 | $0.650000 | 20.00 |
| July 17, 2026 | $0.650000 | $0.650000 | $0.650000 | $0.650000 | $0.650000 | 39.00 |
| July 17, 2026 | $0.649900 | $0.650000 | $0.649900 | $0.650000 | $0.650000 | 2.00 |
| July 17, 2026 | $0.649900 | $0.649900 | $0.649900 | $0.649900 | $0.649900 | 10.00 |
| July 17, 2026 | $0.649900 | $0.649900 | $0.649900 | $0.649900 | $0.649900 | 100.00 |
| July 17, 2026 | $0.621900 | $0.621900 | $0.621900 | $0.621900 | $0.621900 | 1.00 |
| July 17, 2026 | $0.645400 | $0.645400 | $0.645400 | $0.645400 | $0.645400 | 221.00 |
| July 17, 2026 | $0.645400 | $0.645400 | $0.645400 | $0.645400 | $0.645400 | 673.00 |
| July 17, 2026 | $0.621900 | $0.621900 | $0.621900 | $0.621900 | $0.621900 | 418.00 |
| July 17, 2026 | $0.645400 | $0.645400 | $0.620000 | $0.620000 | $0.620000 | 1.41K |
| July 17, 2026 | $0.640000 | $0.640000 | $0.640000 | $0.640000 | $0.640000 | 800.00 |
| July 17, 2026 | $0.633400 | $0.633400 | $0.633400 | $0.633400 | $0.633400 | 1.30K |
| July 17, 2026 | $0.642200 | $0.642200 | $0.642200 | $0.642200 | $0.642200 | 1.00 |
| July 17, 2026 | $0.643800 | $0.643800 | $0.643800 | $0.643800 | $0.643800 | 146.00 |
| July 17, 2026 | $0.639700 | $0.639700 | $0.639000 | $0.639000 | $0.639000 | 2.52K |
| July 17, 2026 | $0.630000 | $0.630000 | $0.630000 | $0.630000 | $0.630000 | 10.00 |
| July 17, 2026 | $0.630100 | $0.630100 | $0.630100 | $0.630100 | $0.630100 | 1.00 |
| July 17, 2026 | $0.639600 | $0.639600 | $0.639600 | $0.639600 | $0.639600 | 9.00 |
| July 17, 2026 | $0.639700 | $0.639700 | $0.639700 | $0.639700 | $0.639700 | 301.47 |
| July 17, 2026 | $0.640000 | $0.640000 | $0.640000 | $0.640000 | $0.640000 | 300.00 |
| July 17, 2026 | $0.640000 | $0.640000 | $0.640000 | $0.640000 | $0.640000 | 1.33K |
| July 17, 2026 | $0.640000 | $0.640000 | $0.640000 | $0.640000 | $0.640000 | 1.47 |
| July 17, 2026 | $0.620000 | $0.620000 | $0.620000 | $0.620000 | $0.620000 | 7.03K |
| July 17, 2026 | $0.650000 | $0.650000 | $0.650000 | $0.650000 | $0.650000 | 330.00 |
| July 17, 2026 | $0.632400 | $0.632400 | $0.632400 | $0.632400 | $0.632400 | 26.47 |
| July 17, 2026 | $0.640000 | $0.640000 | $0.640000 | $0.640000 | $0.640000 | 1.03K |
| July 17, 2026 | $0.630200 | $0.630200 | $0.630200 | $0.630200 | $0.630200 | 10.47 |
| July 17, 2026 | $0.620000 | $0.620000 | $0.620000 | $0.620000 | $0.620000 | 16.90K |
| July 17, 2026 | $0.630000 | $0.630000 | $0.630000 | $0.630000 | $0.630000 | 1.00K |
| July 17, 2026 | $0.645000 | $0.645000 | $0.645000 | $0.645000 | $0.645000 | 1.47 |
| July 17, 2026 | $0.640000 | $0.640000 | $0.640000 | $0.640000 | $0.640000 | 702.00 |
| July 17, 2026 | $0.647000 | $0.647000 | $0.647000 | $0.647000 | $0.647000 | 1.00 |
| July 17, 2026 | $0.644500 | $0.644500 | $0.644500 | $0.644500 | $0.644500 | 31.00 |
| July 17, 2026 | $0.638200 | $0.638200 | $0.638200 | $0.638200 | $0.638200 | 35.00 |
| July 17, 2026 | $0.630000 | $0.630000 | $0.630000 | $0.630000 | $0.630000 | 20.00 |
| July 17, 2026 | $0.630500 | $0.630500 | $0.630500 | $0.630500 | $0.630500 | 10.47 |
| July 17, 2026 | $0.640000 | $0.640000 | $0.640000 | $0.640000 | $0.640000 | 1.00 |
| July 17, 2026 | $0.640000 | $0.640000 | $0.640000 | $0.640000 | $0.640000 | 1.10K |
| July 17, 2026 | $0.644900 | $0.649800 | $0.644900 | $0.649800 | $0.649800 | 13.47 |
| July 17, 2026 | $0.649900 | $0.649900 | $0.649900 | $0.649900 | $0.649900 | 100.00 |
| July 17, 2026 | $0.640000 | $0.640000 | $0.640000 | $0.640000 | $0.640000 | 1.00K |
| July 17, 2026 | $0.650000 | $0.650000 | $0.650000 | $0.650000 | $0.650000 | 2.00 |
| July 17, 2026 | $0.649900 | $0.649900 | $0.649900 | $0.649900 | $0.649900 | 1.47 |
| July 17, 2026 | $0.630000 | $0.630000 | $0.630000 | $0.630000 | $0.630000 | — |
| July 17, 2026 | $0.649900 | $0.649900 | $0.649900 | $0.649900 | $0.649900 | — |
| July 17, 2026 | $0.649900 | $0.650000 | $0.649900 | $0.650000 | $0.650000 | 12.00 |
| July 17, 2026 | $0.630300 | $0.630300 | $0.630300 | $0.630300 | $0.630300 | 10.00 |
| July 17, 2026 | $0.650000 | $0.650000 | $0.650000 | $0.650000 | $0.650000 | 701.47 |
| July 17, 2026 | $0.650000 | $0.650000 | $0.649900 | $0.649900 | $0.649900 | 1.13K |
| July 17, 2026 | $0.650000 | $0.650000 | $0.650000 | $0.650000 | $0.650000 | 3.00K |
| July 17, 2026 | $0.645000 | $0.645000 | $0.645000 | $0.645000 | $0.645000 | 200.00 |
| July 17, 2026 | $0.649900 | $0.649900 | $0.649900 | $0.649900 | $0.649900 | 1.00 |
| July 17, 2026 | $0.640000 | $0.640000 | $0.640000 | $0.640000 | $0.640000 | 31.47 |
| July 17, 2026 | $0.640000 | $0.640000 | $0.640000 | $0.640000 | $0.640000 | 1.12K |
| July 17, 2026 | $0.650000 | $0.650000 | $0.650000 | $0.650000 | $0.650000 | 1.47 |
| July 17, 2026 | $0.649700 | $0.649700 | $0.639900 | $0.639900 | $0.639900 | 14.36K |
| July 17, 2026 | $0.640100 | $0.640200 | $0.640100 | $0.640200 | $0.640200 | 8.50K |
| July 17, 2026 | $0.649700 | $0.649700 | $0.649700 | $0.649700 | $0.649700 | 2.00 |
| July 17, 2026 | $0.649600 | $0.649600 | $0.649600 | $0.649600 | $0.649600 | 120.00 |
| July 17, 2026 | $0.640000 | $0.640000 | $0.640000 | $0.640000 | $0.640000 | 1.00 |
| July 17, 2026 | $0.649600 | $0.649600 | $0.649600 | $0.649600 | $0.649600 | 1.60K |
| July 17, 2026 | $0.644900 | $0.644900 | $0.644900 | $0.644900 | $0.644900 | 0.53 |
| July 17, 2026 | $0.649700 | $0.649700 | $0.649700 | $0.649700 | $0.649700 | 1.00 |
| July 17, 2026 | $0.649600 | $0.649600 | $0.649600 | $0.649600 | $0.649600 | 20.47 |
| July 17, 2026 | $0.644900 | $0.644900 | $0.644900 | $0.644900 | $0.644900 | 23.00 |
| July 17, 2026 | $0.640100 | $0.644800 | $0.640100 | $0.644800 | $0.644800 | 4.70K |
| July 17, 2026 | $0.640100 | $0.644800 | $0.640100 | $0.644800 | $0.644800 | 12.68K |
| July 17, 2026 | $0.645000 | $0.645000 | $0.645000 | $0.645000 | $0.645000 | 700.00 |
| July 17, 2026 | $0.639900 | $0.639900 | $0.639900 | $0.639900 | $0.639900 | 818.00 |
| July 17, 2026 | $0.649900 | $0.650000 | $0.649900 | $0.650000 | $0.650000 | 2.00 |
| July 17, 2026 | $0.638600 | $0.638600 | $0.638600 | $0.638600 | $0.638600 | 1.97 |
| July 17, 2026 | $0.644200 | $0.644200 | $0.644200 | $0.644200 | $0.644200 | 1.06K |
| July 17, 2026 | $0.649000 | $0.649000 | $0.649000 | $0.649000 | $0.649000 | 140.00 |
| July 17, 2026 | $0.647700 | $0.647700 | $0.647700 | $0.647700 | $0.647700 | 700.00 |
| July 17, 2026 | $0.637300 | $0.637300 | $0.637300 | $0.637300 | $0.637300 | — |
| July 17, 2026 | $0.642200 | $0.642200 | $0.642200 | $0.642200 | $0.642200 | 811.00 |
| July 17, 2026 | $0.645000 | $0.645000 | $0.645000 | $0.645000 | $0.645000 | — |
| July 17, 2026 | $0.632600 | $0.632600 | $0.632600 | $0.632600 | $0.632600 | — |
| July 17, 2026 | $0.640000 | $0.640000 | $0.640000 | $0.640000 | $0.640000 | 900.00 |
| July 17, 2026 | $0.641300 | $0.641300 | $0.641300 | $0.641300 | $0.641300 | — |
| July 17, 2026 | $0.650000 | $0.650000 | $0.650000 | $0.650000 | $0.650000 | — |
| July 17, 2026 | $0.621800 | $0.621800 | $0.621800 | $0.621800 | $0.621800 | — |
| July 17, 2026 | $0.650000 | $0.650000 | $0.631600 | $0.631600 | $0.631600 | — |
| July 17, 2026 | $0.650000 | $0.650000 | $0.650000 | $0.650000 | $0.650000 | — |
| July 17, 2026 | $0.622000 | $0.638800 | $0.622000 | $0.638800 | $0.638800 | — |
| July 17, 2026 | $0.638800 | $0.638800 | $0.638800 | $0.638800 | $0.638800 | 9.00K |
| July 17, 2026 | $0.638800 | $0.638800 | $0.638800 | $0.638800 | $0.638800 | 100.00 |
| July 17, 2026 | $0.636700 | $0.636700 | $0.623600 | $0.623600 | $0.623600 | 500.00 |
| July 17, 2026 | $0.649800 | $0.649800 | $0.649800 | $0.649800 | $0.649800 | 1.75K |
| July 17, 2026 | $0.640000 | $0.645000 | $0.640000 | $0.645000 | $0.645000 | — |
| July 17, 2026 | $0.649800 | $0.649800 | $0.649800 | $0.649800 | $0.649800 | — |
| July 17, 2026 | $0.640100 | $0.640100 | $0.640100 | $0.640100 | $0.640100 | 2.30K |
| July 17, 2026 | $0.645000 | $0.649900 | $0.645000 | $0.649900 | $0.649900 | 2.70K |
| July 17, 2026 | $0.640000 | $0.640000 | $0.640000 | $0.640000 | $0.640000 | 243.00 |
| July 17, 2026 | $0.630700 | $0.630700 | $0.630700 | $0.630700 | $0.630700 | 68.00 |
| July 17, 2026 | $0.630700 | $0.630700 | $0.630700 | $0.630700 | $0.630700 | 30.00 |
| July 17, 2026 | $0.633000 | $0.633100 | $0.633000 | $0.633100 | $0.633100 | 104.00 |
| July 17, 2026 | $0.629600 | $0.633100 | $0.629600 | $0.633100 | $0.633100 | 14.00K |
| July 17, 2026 | $0.633000 | $0.633000 | $0.633000 | $0.633000 | $0.633000 | 10.00 |
| July 17, 2026 | $0.633000 | $0.633000 | $0.633000 | $0.633000 | $0.633000 | 1.00 |
| July 17, 2026 | $0.633000 | $0.633000 | $0.633000 | $0.633000 | $0.633000 | 8.00 |
| July 17, 2026 | $0.633000 | $0.633000 | $0.633000 | $0.633000 | $0.633000 | 12.17 |
| July 17, 2026 | $0.633000 | $0.633000 | $0.633000 | $0.633000 | $0.633000 | 130.00 |
| July 17, 2026 | $0.633100 | $0.633100 | $0.633100 | $0.633100 | $0.633100 | 16.00 |
| July 17, 2026 | $0.633100 | $0.633100 | $0.632400 | $0.632400 | $0.632400 | 872.00 |
| July 17, 2026 | $0.632300 | $0.633100 | $0.631800 | $0.633100 | $0.633100 | 844.00 |
| July 17, 2026 | $0.631800 | $0.631800 | $0.631800 | $0.631800 | $0.631800 | 1.00 |
| July 17, 2026 | $0.632400 | $0.632400 | $0.632400 | $0.632400 | $0.632400 | 4.17 |
| July 17, 2026 | $0.632400 | $0.632400 | $0.624900 | $0.624900 | $0.624900 | 6.83 |
| July 17, 2026 | $0.631000 | $0.631000 | $0.631000 | $0.631000 | $0.631000 | 1.00 |
| July 17, 2026 | $0.624900 | $0.624900 | $0.624900 | $0.624900 | $0.624900 | 1.25K |
| July 17, 2026 | $0.620000 | $0.620000 | $0.620000 | $0.620000 | $0.620000 | 1.00K |
| July 17, 2026 | $0.631900 | $0.631900 | $0.631900 | $0.631900 | $0.631900 | 14.00 |
| July 17, 2026 | $0.631900 | $0.631900 | $0.631900 | $0.631900 | $0.631900 | 6.00 |
| July 17, 2026 | $0.631900 | $0.631900 | $0.631900 | $0.631900 | $0.631900 | 731.00 |
| July 17, 2026 | $0.631700 | $0.631700 | $0.631700 | $0.631700 | $0.631700 | 11.00 |
| July 17, 2026 | $0.631700 | $0.631700 | $0.631700 | $0.631700 | $0.631700 | 10.00 |
| July 17, 2026 | $0.631000 | $0.631000 | $0.631000 | $0.631000 | $0.631000 | 1.00 |
| July 17, 2026 | $0.621900 | $0.621950 | $0.621900 | $0.621950 | $0.621950 | 1.02K |
| July 17, 2026 | $0.632500 | $0.632500 | $0.632500 | $0.632500 | $0.632500 | 6.00 |
| July 17, 2026 | $0.632500 | $0.632500 | $0.627000 | $0.627000 | $0.627000 | 3.00 |
| July 17, 2026 | $0.633000 | $0.633000 | $0.633000 | $0.633000 | $0.633000 | 1.00 |
| July 17, 2026 | $0.622000 | $0.622000 | $0.622000 | $0.622000 | $0.622000 | 13.17 |
| July 17, 2026 | $0.620000 | $0.622100 | $0.620000 | $0.622100 | $0.622100 | 1.20K |
| July 17, 2026 | $0.634100 | $0.634100 | $0.634100 | $0.634100 | $0.634100 | 24.00 |
| July 17, 2026 | $0.633000 | $0.633000 | $0.633000 | $0.633000 | $0.633000 | 136.00 |
| July 17, 2026 | $0.633800 | $0.633800 | $0.633800 | $0.633800 | $0.633800 | 4.00 |
| July 17, 2026 | $0.633800 | $0.633800 | $0.633800 | $0.633800 | $0.633800 | 6.00 |
| July 17, 2026 | $0.633800 | $0.633800 | $0.630200 | $0.630200 | $0.630200 | 10.00 |
| July 17, 2026 | $0.633800 | $0.633800 | $0.633800 | $0.633800 | $0.633800 | 6.17 |
| July 17, 2026 | $0.610100 | $0.610100 | $0.610100 | $0.610100 | $0.610100 | 327.00 |
| July 17, 2026 | $0.611600 | $0.611600 | $0.611600 | $0.611600 | $0.611600 | 100.00 |
| July 17, 2026 | $0.612400 | $0.612400 | $0.611600 | $0.611600 | $0.611600 | 95.00 |
| July 17, 2026 | $0.622400 | $0.622400 | $0.622400 | $0.622400 | $0.622400 | 1.34K |
| July 17, 2026 | $0.620000 | $0.620000 | $0.620000 | $0.620000 | $0.620000 | 621.00 |
| July 17, 2026 | $0.620100 | $0.620100 | $0.620000 | $0.620000 | $0.620000 | 1.40K |
| July 17, 2026 | $0.613900 | $0.613900 | $0.613900 | $0.613900 | $0.613900 | 600.00 |
| July 17, 2026 | $0.614100 | $0.614100 | $0.614100 | $0.614100 | $0.614100 | 209.00 |
| July 17, 2026 | $0.610000 | $0.610000 | $0.610000 | $0.610000 | $0.610000 | 94.00 |
| July 17, 2026 | $0.610200 | $0.620100 | $0.610200 | $0.620100 | $0.620100 | 1.40K |
| July 17, 2026 | $0.611000 | $0.611000 | $0.610000 | $0.610000 | $0.610000 | 96.00 |
| July 17, 2026 | $0.621000 | $0.621000 | $0.613700 | $0.613700 | $0.613700 | 612.00 |
| July 17, 2026 | $0.610000 | $0.610000 | $0.610000 | $0.610000 | $0.610000 | 2.08K |
| July 17, 2026 | $0.605300 | $0.623900 | $0.605300 | $0.623900 | $0.623900 | 2.52K |
| July 17, 2026 | $0.609300 | $0.612700 | $0.605000 | $0.605300 | $0.605300 | 1.21K |
| July 17, 2026 | $0.604100 | $0.604100 | $0.604100 | $0.604100 | $0.604100 | 200.00 |
| July 17, 2026 | $0.636200 | $0.636200 | $0.590600 | $0.590600 | $0.590600 | 200.00 |
| July 17, 2026 | $0.630000 | $0.630000 | $0.630000 | $0.630000 | $0.630000 | 159.00 |
| July 17, 2026 | $0.630000 | $0.630000 | $0.630000 | $0.630000 | $0.630000 | 92.00 |
| July 17, 2026 | $0.640000 | $0.640000 | $0.640000 | $0.640000 | $0.640000 | 524.00 |
| July 17, 2026 | $0.640000 | $0.640000 | $0.640000 | $0.640000 | $0.640000 | — |
| July 17, 2026 | $0.632000 | $0.632000 | $0.632000 | $0.632000 | $0.632000 | 1.00 |
| July 17, 2026 | $0.632000 | $0.632000 | $0.632000 | $0.632000 | $0.632000 | 99.00 |
| July 17, 2026 | $0.640000 | $0.640000 | $0.640000 | $0.640000 | $0.640000 | 1.00 |
| July 17, 2026 | $0.639000 | $0.639000 | $0.639000 | $0.639000 | $0.639000 | 104.00 |
| July 17, 2026 | $0.634200 | $0.634200 | $0.634200 | $0.634200 | $0.634200 | 187.00 |
| July 17, 2026 | $0.644000 | $0.644000 | $0.644000 | $0.644000 | $0.644000 | 1.45K |
| July 17, 2026 | $0.632000 | $0.632000 | $0.632000 | $0.632000 | $0.632000 | 212.00 |
| July 17, 2026 | $0.632000 | $0.632000 | $0.632000 | $0.632000 | $0.632000 | 1.01K |
| July 17, 2026 | $0.632000 | $0.632000 | $0.632000 | $0.632000 | $0.632000 | 1.00 |