Bullfrog AI Holdings, Inc. - Warrants (BFRGW)

0.7114Last Price

-0.1285 (-15.30%)Change

Date Range:

2024-12-06 - 2025-03-06

Date	Open	High	Low	Close	Volume	Adjusted Close
3/05/2025	0.72	0.85	0.71	0.84	9,683	0.84
3/04/2025	0.70	0.85	0.66	0.66	18,569	0.66
3/03/2025	0.85	1.01	0.70	0.70	32,879	0.70
2/28/2025	1.06	1.19	0.85	0.85	23,537	0.85
2/27/2025	1.05	1.15	0.95	0.98	43,667	0.98
2/26/2025	0.90	1.05	0.69	1.00	350,126	1.00
2/25/2025	0.74	1.00	0.58	0.99	25,084	0.99
2/24/2025	0.68	0.73	0.66	0.66	14,062	0.66
2/21/2025	0.91	0.91	0.69	0.79	5,960	0.79
2/20/2025	0.86	0.88	0.69	0.83	72,321	0.83
2/19/2025	0.95	0.97	0.92	0.92	22,794	0.92
2/18/2025	1.05	1.05	0.96	1.02	6,194	1.02
2/14/2025	1.25	1.25	1.01	1.05	24,857	1.05
2/13/2025	1.00	1.25	0.90	1.15	116,108	1.15
2/12/2025	0.84	1.05	0.84	0.92	19,136	0.92
2/11/2025	1.01	1.10	0.88	0.88	43,536	0.88
2/10/2025	0.75	1.37	0.67	1.03	156,792	1.03
2/07/2025	0.55	0.76	0.50	0.74	27,228	0.74
2/06/2025	0.59	0.60	0.56	0.56	20,483	0.56
2/05/2025	0.57	0.57	0.57	0.57	2,063	0.57
2/04/2025	0.60	0.65	0.60	0.62	9,778	0.62
2/03/2025	0.52	0.64	0.50	0.55	6,850	0.55
1/31/2025	0.59	0.64	0.50	0.50	20,540	0.50
1/30/2025	0.59	0.62	0.59	0.60	1,417	0.60
1/29/2025	0.63	0.66	0.57	0.65	13,988	0.65
1/28/2025	0.60	0.66	0.56	0.56	10,224	0.56
1/27/2025	0.57	0.72	0.54	0.61	27,994	0.61
1/24/2025	0.60	0.70	0.57	0.57	15,388	0.57
1/23/2025	0.60	0.63	0.58	0.61	8,238	0.61
1/22/2025	0.67	0.74	0.52	0.64	70,795	0.64
1/21/2025	0.50	0.75	0.50	0.66	73,496	0.66
1/17/2025	0.53	0.74	0.49	0.50	81,706	0.50
1/16/2025	0.55	0.75	0.49	0.55	87,850	0.55
1/15/2025	0.54	0.55	0.47	0.47	1,669	0.47
1/14/2025	0.50	0.50	0.50	0.50	1,435	0.50
1/13/2025	0.40	0.50	0.40	0.44	902	0.44
1/10/2025	0.60	0.67	0.45	0.51	10,180	0.51
1/08/2025	0.59	0.59	0.48	0.50	4,496	0.50
1/07/2025	0.52	0.70	0.35	0.59	24,879	0.59
1/06/2025	0.50	0.52	0.47	0.50	23,075	0.50
1/03/2025	0.34	0.45	0.33	0.44	4,545	0.44
1/02/2025	0.40	0.40	0.35	0.35	7,504	0.35
12/31/2024	0.42	0.00	0.42	0.40	0	0.40
12/30/2024	0.65	0.65	0.42	0.42	28,547	0.42
12/27/2024	0.54	0.55	0.49	0.49	14,277	0.49
12/26/2024	0.55	0.55	0.50	0.51	10,200	0.51
12/24/2024	0.50	0.50	0.50	0.50	163	0.50
12/23/2024	0.50	0.55	0.50	0.55	2,230	0.55
12/20/2024	0.53	0.54	0.48	0.50	5,219	0.50
12/19/2024	0.53	0.55	0.53	0.53	14,828	0.53
12/18/2024	0.60	0.65	0.53	0.54	56,909	0.54
12/17/2024	0.49	0.55	0.48	0.55	22,092	0.55
12/16/2024	0.36	0.50	0.36	0.45	6,841	0.45
12/13/2024	0.36	0.36	0.34	0.36	2,681	0.36
12/12/2024	0.50	0.54	0.33	0.35	7,451	0.35
12/11/2024	0.43	0.55	0.43	0.48	9,646	0.48
12/10/2024	0.54	0.54	0.39	0.39	1,785	0.39
12/09/2024	0.52	0.55	0.52	0.54	21,763	0.54
12/06/2024	0.35	0.54	0.35	0.46	32,692	0.46