biote Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	2.55	2.64	2.52	2.55	2.55	-0.78%	136,818
Dec 4, 2025	2.59	2.60	2.51	2.57	2.57	-0.39%	39,358
Dec 3, 2025	2.49	2.61	2.49	2.58	2.58	3.20%	122,973
Dec 2, 2025	2.60	2.60	2.49	2.50	2.50	-2.34%	50,453
Dec 1, 2025	2.70	2.70	2.55	2.56	2.56	-5.36%	100,795
Nov 28, 2025	2.69	2.75	2.52	2.71	2.71	1.69%	82,592
Nov 26, 2025	2.54	2.68	2.52	2.66	2.66	4.72%	124,184
Nov 25, 2025	2.54	2.59	2.52	2.54	2.54	0.40%	86,212
Nov 24, 2025	2.62	2.62	2.51	2.53	2.53	-3.44%	91,074
Nov 21, 2025	2.38	2.65	2.38	2.62	2.62	9.17%	266,226
Nov 20, 2025	2.42	2.46	2.32	2.40	2.40	0.42%	144,730
Nov 19, 2025	2.47	2.51	2.38	2.39	2.39	-4.02%	173,938
Nov 18, 2025	2.53	2.62	2.43	2.49	2.49	-3.49%	164,309
Nov 17, 2025	2.49	2.60	2.48	2.58	2.58	2.38%	212,944
Nov 14, 2025	2.54	2.60	2.50	2.52	2.52	-3.08%	169,183
Nov 13, 2025	2.66	2.71	2.54	2.60	2.60	-1.52%	91,103
Nov 12, 2025	2.64	2.78	2.61	2.64	2.64	1.34%	116,603
Nov 11, 2025	2.50	2.78	2.46	2.61	2.61	5.89%	314,790
Nov 10, 2025	2.72	2.78	2.43	2.46	2.46	-9.23%	316,423
Nov 7, 2025	2.82	2.82	2.71	2.71	2.71	-4.58%	78,473
Nov 6, 2025	2.98	2.98	2.83	2.84	2.84	-3.07%	90,273
Nov 5, 2025	2.89	2.93	2.85	2.93	2.93	2.45%	108,807
Nov 4, 2025	2.78	2.89	2.78	2.86	2.86	1.06%	76,550
Nov 3, 2025	2.90	2.90	2.81	2.83	2.83	-1.39%	72,132
Oct 31, 2025	2.76	2.87	2.76	2.87	2.87	3.24%	87,649
Oct 30, 2025	2.68	2.81	2.67	2.78	2.78	4.12%	98,300
Oct 29, 2025	2.75	2.81	2.65	2.67	2.67	-2.55%	99,889
Oct 28, 2025	2.90	2.90	2.73	2.74	2.74	-5.52%	143,437
Oct 27, 2025	2.89	3.01	2.87	2.90	2.90	0.35%	131,001
Oct 24, 2025	2.96	2.99	2.87	2.89	2.89	-1.70%	96,883
Oct 23, 2025	3.21	3.21	2.90	2.94	2.94	-7.84%	120,674
Oct 22, 2025	3.08	3.26	3.08	3.19	3.19	3.91%	174,699
Oct 21, 2025	2.94	3.12	2.93	3.07	3.07	4.78%	128,671
Oct 20, 2025	2.86	3.00	2.86	2.93	2.93	3.17%	140,047
Oct 17, 2025	2.87	2.90	2.80	2.84	2.84	-2.07%	68,599
Oct 16, 2025	2.90	2.92	2.85	2.90	2.90	0.35%	63,796
Oct 15, 2025	2.79	2.89	2.77	2.89	2.89	2.12%	78,731
Oct 14, 2025	2.80	2.86	2.76	2.83	2.83	-1.05%	80,721
Oct 13, 2025	2.81	2.88	2.79	2.86	2.86	3.25%	73,219
Oct 10, 2025	2.84	2.86	2.71	2.77	2.77	-3.15%	163,723
Oct 9, 2025	2.91	2.95	2.81	2.86	2.86	-0.35%	101,449
Oct 8, 2025	2.84	2.95	2.83	2.87	2.87	1.06%	92,687
Oct 7, 2025	2.92	2.98	2.82	2.84	2.84	-2.41%	94,975
Oct 6, 2025	2.98	3.00	2.88	2.91	2.91	-2.35%	150,749
Oct 3, 2025	3.01	3.07	2.97	2.98	2.98	-0.67%	68,683
Oct 2, 2025	3.00	3.02	2.92	3.00	3.00	0.67%	76,422
Oct 1, 2025	3.02	3.11	2.96	2.98	2.98	-0.67%	97,888
Sep 30, 2025	2.99	3.04	2.95	3.00	3.00	0.33%	95,361
Sep 29, 2025	3.00	3.09	2.93	2.99	2.99	-	105,492
Sep 26, 2025	3.00	3.05	2.96	2.99	2.99	0.67%	124,670