5 DAY PERFORMANCE
-0.68%
1 MONTH PERFORMANCE
-32.88%
3 MONTH PERFORMANCE
-24.62%
6 MONTH PERFORMANCE
-30.99%
YEAR-TO-DATE PERFORMANCE
-43.46%
1 YEAR PERFORMANCE
-50.67%
biote Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $1.47 | $1.48 (0.68%) | $1.49 | $1.47 | 1.31 K | |
| 08/13/2026 | $1.54 | $1.49 (-3.25%) | $1.56 | $1.47 | 209.71 K | $42.65 M |
| 08/12/2026 | $1.55 | $1.42 (-8.39%) | $1.55 | $1.40 | 191.30 K | $40.65 M |
| 08/11/2026 | $1.54 | $1.54 (0%) | $1.60 | $1.52 | 59.87 K | $44.08 M |
| 08/10/2026 | $1.51 | $1.54 (1.99%) | $1.59 | $1.45 | 317.15 K | $44.08 M |
| 08/07/2026 | $1.66 | $1.48 (-10.84%) | $1.74 | $1.46 | 357.40 K | $42.37 M |
| 08/06/2026 | $1.91 | $1.63 (-14.66%) | $1.92 | $1.54 | 705.00 K | $46.66 M |
| 08/05/2026 | $2.21 | $2.26 (2.26%) | $2.35 | $2.15 | 81.40 K | $64.70 M |
| 08/04/2026 | $2.28 | $2.27 (-0.44%) | $2.31 | $2.25 | 60.42 K | $64.98 M |
| 08/03/2026 | $2.28 | $2.29 (0.44%) | $2.31 | $2.19 | 127.21 K | $65.55 M |
| 07/31/2026 | $2.28 | $2.25 (-1.32%) | $2.29 | $2.22 | 78.60 K | $68.95 M |
| 07/30/2026 | $2.03 | $2.22 (9.36%) | $2.25 | $2.03 | 141.64 K | $68.03 M |
| 07/29/2026 | $2.23 | $2.04 (-8.52%) | $2.36 | $1.98 | 661.00 K | $62.52 M |
| 07/28/2026 | $2.33 | $2.24 (-3.86%) | $2.35 | $2.22 | 63.10 K | $68.65 M |
| 07/27/2026 | $2.27 | $2.33 (2.64%) | $2.40 | $2.27 | 203.96 K | $71.41 M |
| 07/24/2026 | $2.24 | $2.28 (1.79%) | $2.30 | $2.22 | 196.41 K | $69.87 M |
| 07/23/2026 | $2.35 | $2.25 (-4.26%) | $2.35 | $2.25 | 68.72 K | $68.95 M |
| 07/22/2026 | $2.53 | $2.35 (-7.11%) | $2.53 | $2.34 | 45.01 K | $72.02 M |
| 07/21/2026 | $2.48 | $2.52 (1.61%) | $2.60 | $2.41 | 209.62 K | $77.23 M |
| 07/20/2026 | $2.42 | $2.49 (2.89%) | $2.55 | $2.34 | 209.81 K | $76.31 M |
| 07/17/2026 | $2.38 | $2.43 (2.1%) | $2.53 | $2.29 | 298.40 K | $74.47 M |
| 07/16/2026 | $2.22 | $2.38 (7.21%) | $2.40 | $2.19 | 320.62 K | $72.94 M |
| 07/15/2026 | $2.19 | $2.17 (-0.91%) | $2.27 | $2.10 | 261.01 K | $66.50 M |
| 07/14/2026 | $2.30 | $2.19 (-4.78%) | $2.34 | $2.17 | 194.00 K | $67.12 M |
| 07/13/2026 | $2.33 | $2.32 (-0.43%) | $2.40 | $2.25 | 185.63 K | $71.10 M |
| 07/10/2026 | $2.29 | $2.33 (1.75%) | $2.35 | $2.25 | 105.90 K | $71.41 M |
| 07/09/2026 | $2.27 | $2.28 (0.44%) | $2.29 | $2.20 | 155.53 K | $69.87 M |
| 07/08/2026 | $2.23 | $2.26 (1.35%) | $2.28 | $2.16 | 142.21 K | $69.26 M |
| 07/07/2026 | $2.29 | $2.25 (-1.75%) | $2.34 | $2.24 | 245.26 K | $68.95 M |
| 07/06/2026 | $2.14 | $2.28 (6.54%) | $2.30 | $2.14 | 260.33 K | $69.87 M |
| 07/02/2026 | $2.01 | $2.17 (7.96%) | $2.20 | $2.01 | 265.16 K | $66.50 M |
| 07/01/2026 | $1.87 | $1.99 (6.42%) | $2.04 | $1.87 | 246.13 K | $60.99 M |
| 06/30/2026 | $1.66 | $1.89 (13.86%) | $1.92 | $1.66 | 537.84 K | $57.92 M |
| 06/29/2026 | $1.80 | $1.67 (-7.22%) | $1.85 | $1.63 | 715.20 K | $51.18 M |
| 06/26/2026 | $1.97 | $1.79 (-9.14%) | $2.09 | $1.77 | 3.25 M | $54.86 M |
| 06/25/2026 | $2.10 | $1.96 (-6.67%) | $2.21 | $1.95 | 392.00 K | $60.07 M |
| 06/24/2026 | $2.14 | $2.10 (-1.87%) | $2.22 | $2.07 | 451.25 K | $64.36 M |
| 06/23/2026 | $2.27 | $2.15 (-5.29%) | $2.29 | $2.14 | 215.00 K | $65.89 M |
| 06/22/2026 | $2.25 | $2.25 (0%) | $2.30 | $2.19 | 227.92 K | $68.95 M |
| 06/18/2026 | $2.29 | $2.26 (-1.31%) | $2.34 | $2.19 | 160.93 K | $69.26 M |
| 06/17/2026 | $2.18 | $2.27 (4.13%) | $2.30 | $2.16 | 153.30 K | $69.57 M |
| 06/16/2026 | $2.28 | $2.19 (-3.95%) | $2.28 | $2.12 | 198.85 K | $67.12 M |
| 06/15/2026 | $2.45 | $2.25 (-8.16%) | $2.50 | $2.25 | 227.04 K | $68.95 M |
| 06/12/2026 | $2.42 | $2.46 (1.65%) | $2.50 | $2.38 | 223.43 K | $75.39 M |
| 06/11/2026 | $2.31 | $2.43 (5.19%) | $2.44 | $2.26 | 153.13 K | $74.47 M |
| 06/10/2026 | $2.21 | $2.27 (2.71%) | $2.30 | $2.21 | 133.10 K | $69.57 M |
| 06/09/2026 | $2.37 | $2.21 (-6.75%) | $2.42 | $2.17 | 482.80 K | $67.73 M |
| 06/08/2026 | $2.32 | $2.34 (0.86%) | $2.39 | $2.25 | 107.50 K | $71.71 M |
| 06/05/2026 | $2.38 | $2.34 (-1.68%) | $2.38 | $2.33 | 77.00 K | $71.71 M |
| 06/04/2026 | $2.11 | $2.36 (11.85%) | $2.40 | $2.11 | 251.63 K | $72.33 M |
| 06/03/2026 | $2.13 | $2.11 (-0.94%) | $2.17 | $2.05 | 192.02 K | $64.66 M |
| 06/02/2026 | $2.11 | $2.15 (1.9%) | $2.20 | $2.06 | 217.60 K | $65.89 M |
| 06/01/2026 | $1.98 | $2.11 (6.57%) | $2.13 | $1.94 | 263.50 K | $64.66 M |
| 05/29/2026 | $2.02 | $2.00 (-0.99%) | $2.03 | $1.95 | 119.41 K | $61.29 M |
| 05/28/2026 | $1.97 | $2.04 (3.55%) | $2.09 | $1.93 | 289.70 K | $62.52 M |
| 05/27/2026 | $1.90 | $2.00 (5.26%) | $2.02 | $1.90 | 220.50 K | $61.29 M |
| 05/26/2026 | $1.97 | $1.92 (-2.54%) | $2.00 | $1.88 | 308.40 K | $58.84 M |
| 05/22/2026 | $2.09 | $1.99 (-4.78%) | $2.12 | $1.98 | 166.91 K | $60.99 M |
| 05/21/2026 | $2.06 | $2.07 (0.49%) | $2.15 | $2.02 | 143.70 K | $63.44 M |
| 05/20/2026 | $1.96 | $2.10 (7.14%) | $2.13 | $1.93 | 163.86 K | $64.36 M |
| 05/19/2026 | $1.88 | $1.98 (5.32%) | $2.02 | $1.88 | 258.34 K | $60.68 M |
| 05/18/2026 | $1.97 | $1.91 (-3.05%) | $2.00 | $1.85 | 406.20 K | $58.53 M |
| 05/15/2026 | $1.92 | $1.97 (2.6%) | $2.05 | $1.90 | 410.50 K | $60.37 M |
| 05/14/2026 | $2.03 | $1.95 (-3.94%) | $2.08 | $1.94 | 159.90 K | $59.76 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
