BioAge Labs, Inc. (BIOA)
NASDAQ: BIOA · Real-Time Price · USD
11.61
+1.11 (10.57%)
At close: Dec 5, 2025, 4:00 PM EST
11.69
+0.08 (0.69%)
After-hours: Dec 5, 2025, 7:59 PM EST
BioAge Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.44 | 11.63 | 10.24 | 11.61 | 11.61 | 10.57% | 720,739 |
| Dec 4, 2025 | 10.02 | 11.05 | 9.85 | 10.50 | 10.50 | 13.88% | 1,151,190 |
| Dec 3, 2025 | 8.50 | 9.32 | 8.49 | 9.22 | 9.22 | 8.60% | 234,408 |
| Dec 2, 2025 | 8.89 | 8.93 | 8.46 | 8.49 | 8.49 | -4.93% | 171,581 |
| Dec 1, 2025 | 9.36 | 9.36 | 8.90 | 8.93 | 8.93 | -5.90% | 205,578 |
| Nov 28, 2025 | 9.37 | 9.62 | 9.36 | 9.49 | 9.49 | 1.50% | 104,557 |
| Nov 26, 2025 | 9.05 | 9.35 | 9.03 | 9.35 | 9.35 | 3.89% | 295,599 |
| Nov 25, 2025 | 9.10 | 9.22 | 8.91 | 9.00 | 9.00 | -1.53% | 212,375 |
| Nov 24, 2025 | 8.74 | 9.33 | 8.65 | 9.14 | 9.14 | 5.66% | 312,506 |
| Nov 21, 2025 | 8.59 | 8.99 | 8.44 | 8.65 | 8.65 | 0.70% | 190,235 |
| Nov 20, 2025 | 8.29 | 8.98 | 8.29 | 8.59 | 8.59 | 4.25% | 261,928 |
| Nov 19, 2025 | 8.17 | 8.33 | 8.12 | 8.24 | 8.24 | -0.12% | 163,408 |
| Nov 18, 2025 | 8.22 | 8.37 | 8.10 | 8.25 | 8.25 | -0.72% | 200,110 |
| Nov 17, 2025 | 7.87 | 8.36 | 7.84 | 8.31 | 8.31 | 6.54% | 289,096 |
| Nov 14, 2025 | 7.75 | 8.00 | 7.60 | 7.80 | 7.80 | 1.04% | 130,261 |
| Nov 13, 2025 | 7.91 | 8.08 | 7.68 | 7.72 | 7.72 | -3.62% | 213,791 |
| Nov 12, 2025 | 7.87 | 8.14 | 7.79 | 8.01 | 8.01 | 2.30% | 252,550 |
| Nov 11, 2025 | 7.52 | 7.87 | 7.42 | 7.83 | 7.83 | 4.54% | 176,397 |
| Nov 10, 2025 | 7.34 | 7.52 | 7.33 | 7.49 | 7.49 | 3.17% | 169,372 |
| Nov 7, 2025 | 7.27 | 7.41 | 6.75 | 7.26 | 7.26 | -2.81% | 485,012 |
| Nov 6, 2025 | 7.49 | 7.66 | 7.31 | 7.47 | 7.47 | -0.40% | 175,216 |
| Nov 5, 2025 | 7.55 | 7.88 | 7.30 | 7.50 | 7.50 | 0.40% | 244,328 |
| Nov 4, 2025 | 7.38 | 7.68 | 7.29 | 7.47 | 7.47 | 0.67% | 388,867 |
| Nov 3, 2025 | 7.49 | 7.57 | 7.09 | 7.42 | 7.42 | -1.98% | 666,037 |
| Oct 31, 2025 | 7.80 | 7.87 | 7.52 | 7.57 | 7.57 | -2.07% | 278,102 |
| Oct 30, 2025 | 7.68 | 8.15 | 7.66 | 7.73 | 7.73 | 0.65% | 429,270 |
| Oct 29, 2025 | 8.00 | 8.01 | 7.49 | 7.68 | 7.68 | -2.66% | 294,978 |
| Oct 28, 2025 | 7.56 | 7.94 | 7.42 | 7.89 | 7.89 | 3.41% | 297,216 |
| Oct 27, 2025 | 7.67 | 7.69 | 7.25 | 7.63 | 7.63 | 0.39% | 336,960 |
| Oct 24, 2025 | 8.00 | 8.05 | 7.33 | 7.60 | 7.60 | -4.40% | 771,179 |
| Oct 23, 2025 | 8.00 | 8.60 | 7.75 | 7.95 | 7.95 | 31.40% | 5,154,165 |
| Oct 22, 2025 | 5.69 | 6.11 | 5.65 | 6.05 | 6.05 | 14.15% | 2,277,725 |
| Oct 21, 2025 | 5.36 | 5.52 | 5.26 | 5.30 | 5.30 | -1.12% | 368,293 |
| Oct 20, 2025 | 5.26 | 5.52 | 5.26 | 5.36 | 5.36 | 3.47% | 245,710 |
| Oct 17, 2025 | 5.07 | 5.24 | 5.04 | 5.18 | 5.18 | 1.37% | 104,058 |
| Oct 16, 2025 | 5.72 | 5.74 | 5.05 | 5.11 | 5.11 | -10.19% | 378,604 |
| Oct 15, 2025 | 5.53 | 5.73 | 5.53 | 5.69 | 5.69 | 3.27% | 203,085 |
| Oct 14, 2025 | 5.50 | 5.60 | 5.32 | 5.51 | 5.51 | 0.18% | 141,174 |
| Oct 13, 2025 | 5.39 | 5.62 | 5.36 | 5.50 | 5.50 | 2.80% | 100,773 |
| Oct 10, 2025 | 5.46 | 5.46 | 5.25 | 5.35 | 5.35 | -1.83% | 505,820 |
| Oct 9, 2025 | 5.65 | 5.65 | 5.42 | 5.45 | 5.45 | -3.88% | 110,625 |
| Oct 8, 2025 | 5.65 | 5.76 | 5.35 | 5.67 | 5.67 | 1.25% | 188,660 |
| Oct 7, 2025 | 5.65 | 5.70 | 5.50 | 5.60 | 5.60 | -0.53% | 140,059 |
| Oct 6, 2025 | 5.64 | 5.80 | 5.62 | 5.63 | 5.63 | 0.36% | 106,216 |
| Oct 3, 2025 | 5.82 | 5.83 | 5.55 | 5.61 | 5.61 | -4.92% | 220,164 |
| Oct 2, 2025 | 5.94 | 5.94 | 5.63 | 5.90 | 5.90 | -0.34% | 180,364 |
| Oct 1, 2025 | 5.86 | 6.00 | 5.76 | 5.92 | 5.92 | 0.68% | 148,779 |
| Sep 30, 2025 | 5.50 | 5.94 | 5.50 | 5.88 | 5.88 | 7.89% | 210,788 |
| Sep 29, 2025 | 5.49 | 5.49 | 5.33 | 5.45 | 5.45 | 0.55% | 73,998 |
| Sep 26, 2025 | 5.22 | 5.45 | 5.15 | 5.42 | 5.42 | 3.83% | 144,874 |