Want to see BIOA full AI Analyst Report?
BioAge Labs, Inc. (BIOA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5.87 | 5.93 | 5.63 | 5.87 | 5.87 | -1.18% | 801,295 | 1.05 |
| Oct 29, 2026 | 5.95 | 6.26 | 5.82 | 5.94 | 5.94 | +0.00% | 844,816 | 1.05 |
| Oct 28, 2026 | 5.41 | 5.97 | 5.22 | 5.94 | 5.94 | +8.59% | 1,434,784 | 1.52 |
| Oct 27, 2026 | 4.98 | 5.51 | 4.92 | 5.47 | 5.47 | +9.62% | 1,107,777 | 1.18 |
| Oct 26, 2026 | 5.10 | 5.15 | 4.92 | 4.99 | 4.99 | -2.16% | 538,968 | 0.57 |
| Oct 23, 2026 | 5.48 | 5.48 | 5.05 | 5.10 | 5.10 | -7.78% | 464,221 | 0.49 |
| Oct 22, 2026 | 5.45 | 5.62 | 5.41 | 5.53 | 5.53 | +0.36% | 481,814 | 0.51 |
| Oct 21, 2026 | 5.61 | 5.70 | 5.43 | 5.51 | 5.51 | -0.90% | 568,545 | 0.60 |
| Oct 20, 2026 | 5.00 | 5.64 | 4.97 | 5.56 | 5.56 | +11.42% | 1,204,643 | 1.28 |
| Oct 19, 2026 | 4.84 | 5.11 | 4.82 | 4.99 | 4.99 | +3.10% | 1,245,156 | 1.33 |
| Oct 16, 2026 | 5.35 | 5.35 | 4.81 | 4.84 | 4.84 | -9.53% | 868,145 | 0.94 |
| Oct 15, 2026 | 5.48 | 5.50 | 5.28 | 5.35 | 5.35 | -1.29% | 811,331 | 0.88 |
| Oct 14, 2026 | 5.49 | 5.58 | 5.36 | 5.42 | 5.42 | -2.69% | 614,890 | 0.67 |
| Oct 13, 2026 | 5.90 | 5.90 | 5.54 | 5.57 | 5.57 | -6.23% | 638,502 | 0.70 |
| Oct 12, 2026 | 6.24 | 6.30 | 5.88 | 5.94 | 5.94 | -6.31% | 482,157 | 0.53 |
| Oct 09, 2026 | 6.21 | 6.47 | 6.15 | 6.34 | 6.34 | +2.09% | 667,340 | 0.73 |
| Oct 08, 2026 | 6.17 | 6.27 | 5.99 | 6.21 | 6.21 | -0.80% | 906,857 | 1.00 |
| Oct 07, 2026 | 6.23 | 6.68 | 6.17 | 6.26 | 6.26 | -0.48% | 799,968 | 0.88 |
| Oct 06, 2026 | 6.44 | 6.45 | 6.00 | 6.29 | 6.29 | -1.10% | 3,251,777 | 3.76 |
| Oct 05, 2026 | 6.65 | 6.65 | 6.25 | 6.36 | 6.36 | -3.78% | 781,081 | 0.91 |
| Oct 02, 2026 | 6.92 | 6.92 | 6.47 | 6.61 | 6.61 | -2.94% | 869,990 | 1.02 |
| Oct 01, 2026 | 7.06 | 7.17 | 6.70 | 6.81 | 6.81 | -3.95% | 591,112 | 0.69 |
| Sep 30, 2026 | 7.20 | 7.26 | 6.97 | 7.09 | 7.09 | -0.70% | 755,933 | 0.90 |
| Sep 29, 2026 | 7.19 | 7.27 | 7.07 | 7.14 | 7.14 | -0.56% | 425,329 | 0.51 |
| Sep 28, 2026 | 7.11 | 7.43 | 6.96 | 7.18 | 7.18 | +1.84% | 800,189 | 0.95 |
| Sep 25, 2026 | 7.26 | 7.30 | 7.03 | 7.05 | 7.05 | -2.22% | 630,289 | 0.75 |
| Sep 24, 2026 | 7.79 | 7.88 | 7.19 | 7.21 | 7.21 | -8.62% | 1,011,853 | 1.21 |
| Sep 23, 2026 | 8.43 | 8.49 | 7.68 | 7.89 | 7.89 | -6.74% | 618,467 | 0.71 |
| Sep 22, 2026 | 8.20 | 8.53 | 8.11 | 8.46 | 8.46 | +4.57% | 1,067,366 | 1.22 |
| Sep 21, 2026 | 8.07 | 8.10 | 7.73 | 8.09 | 8.09 | +0.37% | 787,316 | 0.90 |
| Sep 18, 2026 | 8.07 | 8.23 | 7.86 | 8.06 | 8.06 | -0.37% | 1,509,032 | 1.75 |
| Sep 17, 2026 | 7.85 | 8.36 | 7.70 | 8.09 | 8.09 | +4.39% | 940,132 | 1.10 |
| Sep 16, 2026 | 8.21 | 8.28 | 7.62 | 7.75 | 7.75 | -5.26% | 715,816 | 0.84 |
| Sep 15, 2026 | 8.48 | 8.50 | 8.02 | 8.18 | 8.18 | -3.54% | 643,573 | 0.76 |
| Sep 14, 2026 | 8.52 | 8.64 | 8.39 | 8.48 | 8.48 | -0.12% | 563,393 | 0.66 |
| Sep 11, 2026 | 8.71 | 8.89 | 8.28 | 8.49 | 8.49 | -1.85% | 672,078 | 0.79 |
| Sep 10, 2026 | 9.07 | 9.07 | 8.60 | 8.65 | 8.65 | -5.67% | 492,865 | 0.58 |
| Sep 09, 2026 | 9.38 | 9.40 | 9.02 | 9.17 | 9.17 | -2.39% | 488,346 | 0.57 |
| Sep 08, 2026 | 9.60 | 9.65 | 9.32 | 9.40 | 9.40 | -2.03% | 388,071 | 0.45 |
| Sep 07, 2026 | 9.39 | 9.76 | 9.39 | 9.59 | 9.59 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 9.39 | 9.76 | 9.39 | 9.59 | 9.59 | +0.95% | 314,854 | 0.37 |
| Sep 03, 2026 | 9.90 | 9.98 | 9.42 | 9.50 | 9.50 | -2.36% | 407,258 | 0.48 |
| Sep 02, 2026 | 9.59 | 10.05 | 9.43 | 9.73 | 9.73 | +2.21% | 541,262 | 0.63 |
| Sep 01, 2026 | 9.28 | 9.72 | 9.15 | 9.52 | 9.52 | +0.21% | 604,993 | 0.71 |
| Aug 31, 2026 | 9.61 | 9.63 | 9.20 | 9.50 | 9.50 | -1.55% | 1,032,685 | 1.23 |
| Aug 28, 2026 | 10.06 | 10.25 | 9.60 | 9.65 | 9.65 | -4.27% | 451,757 | 0.54 |
| Aug 27, 2026 | 9.93 | 10.23 | 9.80 | 10.08 | 10.08 | +2.44% | 475,429 | 0.57 |
| Aug 26, 2026 | 10.03 | 10.03 | 9.76 | 9.84 | 9.84 | -2.67% | 504,282 | 0.61 |
| Aug 25, 2026 | 9.55 | 10.13 | 9.55 | 10.11 | 10.11 | +7.78% | 498,254 | 0.59 |
| Aug 24, 2026 | 9.57 | 9.65 | 9.16 | 9.38 | 9.38 | -1.05% | 661,582 | 0.79 |