Daily trading records

Bone Biologics Historical Stock Prices by Trading Day

Direct answer

Review 31 recent trading days for Bone Biologics.

The verified trading-day record runs from May 20, 2026 through September 15, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Bone Biologics email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Bone Biologics's price trend and period performance.

The chart connects verified session closes from May 20, 2026 through September 15, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+7.02%

From the August 28, 2026 close of $5.70 to $6.10 on September 15, 2026.

20-session performance

-51.82%

From the June 17, 2026 close of $12.66 to $6.10 on September 15, 2026.

Bone Biologics Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$7.30$7.48$6.10$6.103,014+$0.50 (+8.93%)
$4.00$8.07$3.88$5.603,135+$1.06 (+23.35%)
$3.98$4.54$3.98$4.541,022-$0.72 (-13.69%)
$5.26$5.26$5.26$5.26684-$0.74 (-12.33%)
$6.00$6.00$6.00$6.00169+$0.30 (+5.26%)
$8.50$10.10$5.70$5.703,478-$1.95 (-25.49%)
$9.00$9.00$7.65$7.651,298-$0.59 (-7.16%)
$9.70$9.70$8.24$8.24317-$0.26 (-3.06%)
$10.00$10.00$8.50$8.50217+$0.74 (+9.54%)
$5.97$8.30$5.97$7.761,198+$1.79 (+29.98%)
$4.40$6.00$4.40$5.97313+$2.47 (+70.57%)
$3.50$3.50$3.50$3.50118-$4.20 (-54.55%)
$7.70$7.70$7.70$7.70203-$0.30 (-3.75%)
$7.40$8.00$7.40$8.00566-$2.00 (-20.00%)
$10.00$10.00$10.00$10.00105+$0.47 (+4.93%)
$10.80$10.80$9.53$9.53401-$0.37 (-3.74%)
$10.90$10.90$9.90$9.90624+$1.90 (+23.75%)
$12.90$12.90$6.80$8.0011,569-$6.50 (-44.83%)
$13.60$16.00$13.00$14.50904+$2.05 (+16.47%)
$12.70$12.70$12.16$12.45620-$0.21 (-1.66%)
$11.00$14.10$11.00$12.662,122+$0.66 (+5.50%)
$13.50$15.00$12.00$12.00503-$3.34 (-21.77%)
$15.40$15.40$15.34$15.34200+$1.34 (+9.57%)
$14.20$15.00$14.00$14.00916-$4.08 (-22.57%)
$19.00$19.15$18.08$18.081,163+$0.45 (+2.55%)
$18.80$18.80$17.63$17.63712+$0.13 (+0.74%)
$18.00$18.40$17.00$17.501,604-$0.33 (-1.85%)
$18.50$18.50$17.30$17.83800-$0.10 (-0.56%)
$18.40$18.40$17.83$17.931,239+$1.49 (+9.06%)
$17.00$17.00$16.44$16.44304+$2.29 (+16.18%)
$14.15$14.15$14.15$14.15376No prior close

Verified data

Trading days shown
31
Coverage start
May 20, 2026
Coverage end
September 15, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Bone Biologics company profile.Review Bone Biologics valuation and profitability metrics.

Read the frequently asked questions.

What is Bone Biologics's latest verified closing price?

Bone Biologics closed at $6.10 on September 15, 2026.

What period does Bone Biologics's price history cover?

The page shows 31 verified sessions from May 20, 2026 through September 15, 2026.

What data is included in Bone Biologics's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Bone Biologics's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Bone Biologics's daily prices?

Daily aggregate prices are provided by Polygon.