Dark

BTMD
Biote Corp. Class A Common Stock
stock NASDAQ

At Close

Oct 2, 2026 3:59:49 PM EDT

1.15USD-0.862%(-0.01)125,383

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 29, 2026 8:53:30 AM EDT

1.21USD+4.319%(+0.05)0

After-hours

Oct 2, 2026 4:26:30 PM EDT

1.15USD0.000%(0.00)34,959

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	1.1600	1.2299	1.1500	1.1500	-0.862%	125,383	0.000%
2026-10-01	1.2000	1.2100	1.1500	1.1600	-4.132%	154,414	-0.862%
2026-09-30	1.2200	1.2400	1.2000	1.2100	-2.419%	36,587	-4.959%
2026-09-29	1.2400	1.2600	1.2201	1.2400	+0.813%	67,198	-7.258%
2026-09-28	1.2000	1.2550	1.1540	1.2300	+0.820%	62,863	-6.504%
2026-09-25	1.2200	1.2621	1.2200	1.2200	-0.813%	52,377	-5.738%
2026-09-24	1.3000	1.3100	1.2050	1.2300	-5.385%	269,514	-6.504%
2026-09-23	1.3200	1.3250	1.2600	1.3000	-1.515%	69,104	-11.538%
2026-09-22	1.3600	1.3600	1.3100	1.3200	-0.377%	96,072	-12.879%
2026-09-21	1.3800	1.4000	1.3150	1.3250	-2.574%	125,401	-13.208%
2026-09-18	1.3500	1.4000	1.3300	1.3600	+0.741%	147,429	-15.441%
2026-09-17	1.3600	1.4250	1.3400	1.3500	+0.746%	140,776	-14.815%
2026-09-16	1.4300	1.4300	1.3307	1.3400	-3.597%	69,155	-14.179%
2026-09-15	1.4000	1.4600	1.3800	1.3900	-0.714%	271,018	-17.266%
2026-09-14	1.3300	1.4100	1.3300	1.4000	+5.263%	174,583	-17.857%
2026-09-11	1.3200	1.4000	1.3200	1.3300	+1.527%	138,436	-13.534%
2026-09-10	1.4500	1.4540	1.3000	1.3100	-9.655%	298,645	-12.214%
2026-09-09	1.5100	1.5100	1.4400	1.4500	-3.974%	59,458	-20.690%
2026-09-08	1.5300	1.5600	1.4500	1.5100	-2.265%	119,558	-23.841%
2026-09-04	1.5500	1.6000	1.5150	1.5450	-0.323%	77,396	-25.566%
2026-09-03	1.7000	1.7100	1.5100	1.5500	-8.284%	88,429	-25.806%
2026-09-02	1.6700	1.8000	1.6300	1.6900	+1.198%	585,144	-31.953%
2026-09-01	1.6300	1.6900	1.5600	1.6700	+1.829%	692,930	-31.138%
2026-08-31	1.5700	1.6562	1.5300	1.6400	+4.459%	313,963	-29.878%
2026-08-28	1.6300	1.6900	1.5700	1.5700	-3.681%	141,919	-26.752%
2026-08-27	1.5500	1.6600	1.5238	1.6300	+5.161%	708,243	-29.448%
2026-08-26	1.5900	1.6100	1.5400	1.5500	-1.899%	60,125	-25.806%
2026-08-25	1.5700	1.6250	1.5200	1.5800	+0.637%	195,260	-27.215%
2026-08-24	1.6100	1.6720	1.4500	1.5700	-2.484%	216,413	-26.752%
2026-08-21	1.4800	1.6150	1.4800	1.6100	+8.784%	275,362	-28.571%
2026-08-20	1.3600	1.6800	1.3600	1.4800	+8.824%	2,174,740	-22.297%
2026-08-19	1.3300	1.3900	1.3300	1.3600	+4.615%	91,435	-15.441%
2026-08-18	1.4000	1.4000	1.3000	1.3000	-5.109%	230,159	-11.538%
2026-08-17	1.4900	1.5100	1.3600	1.3700	-6.803%	161,372	-16.058%
2026-08-14	1.4700	1.5050	1.4600	1.4700	-1.342%	110,793	-21.769%
2026-08-13	1.5400	1.5600	1.4700	1.4900	+4.930%	209,713	-22.819%
2026-08-12	1.5500	1.5500	1.4000	1.4200	-7.792%	191,259	-19.014%
2026-08-11	1.5400	1.6000	1.5150	1.5400	0.000%	59,874	-25.325%
2026-08-10	1.5100	1.5900	1.4500	1.5400	+4.054%	317,146	-25.325%
2026-08-07	1.6600	1.7400	1.4600	1.4800	-9.202%	357,381	-22.297%
2026-08-06	1.9100	1.9199	1.5400	1.6300	-27.876%	704,970	-29.448%
2026-08-05	2.2100	2.3499	2.1550	2.2600	-0.441%	81,359	-49.115%
2026-08-04	2.2800	2.3100	2.2500	2.2700	-0.873%	60,416	-49.339%
2026-08-03	2.2800	2.3100	2.1900	2.2900	+1.778%	127,206	-49.782%
2026-07-31	2.2800	2.2850	2.2201	2.2500	+1.351%	78,564	-48.889%
2026-07-30	2.0300	2.2500	2.0300	2.2200	+8.824%	141,644	-48.198%
2026-07-29	2.2300	2.3600	1.9800	2.0400	-8.929%	660,983	-43.627%
2026-07-28	2.3300	2.3500	2.2216	2.2400	-3.863%	63,074	-48.661%
2026-07-27	2.2700	2.3950	2.2700	2.3300	+2.193%	203,960	-50.644%
2026-07-24	2.2400	2.3000	2.2200	2.2800	+1.333%	196,406	-49.561%
2026-07-23	2.3500	2.3500	2.2500	2.2500	-4.255%	68,719	-48.889%
2026-07-22	2.5300	2.5300	2.3400	2.3500	-6.746%	45,011	-51.064%
2026-07-21	2.4800	2.6000	2.4100	2.5200	+1.205%	209,622	-54.365%
2026-07-20	2.4200	2.5500	2.3350	2.4900	+2.469%	209,809	-53.815%
2026-07-17	2.3800	2.5300	2.2900	2.4300	+2.101%	298,394	-52.675%
2026-07-16	2.2150	2.3950	2.1900	2.3800	+9.677%	320,624	-51.681%
2026-07-15	2.1900	2.2699	2.1002	2.1700	-0.913%	261,009	-47.005%
2026-07-14	2.3000	2.3350	2.1750	2.1900	-5.603%	193,184	-47.489%
2026-07-13	2.3300	2.4000	2.2500	2.3200	-0.429%	185,629	-50.431%
2026-07-10	2.2900	2.3500	2.2500	2.3300	+2.193%	105,883	-50.644%
2026-07-09	2.2700	2.2900	2.2000	2.2800	+0.885%	155,530	-49.561%
2026-07-08	2.2300	2.2800	2.1610	2.2600	+0.444%	142,208	-49.115%
2026-07-07	2.2900	2.3400	2.2400	2.2500	-1.316%	245,261	-48.889%
2026-07-06	2.1400	2.3000	2.1400	2.2800	+5.069%	260,332	-49.561%
2026-07-02	2.0100	2.1992	2.0075	2.1700	+9.045%	265,157	-47.005%
2026-07-01	1.8700	2.0350	1.8700	1.9900	+5.291%	246,129	-42.211%
2026-06-30	1.6600	1.9200	1.6600	1.8900	+13.174%	537,839	-39.153%
2026-06-29	1.8000	1.8500	1.6300	1.6700	-6.704%	715,152	-31.138%
2026-06-26	1.9700	2.0900	1.7700	1.7900	-8.673%	3,254,521	-35.754%
2026-06-25	2.1000	2.2100	1.9500	1.9600	-6.667%	391,958	-41.327%
2026-06-24	2.1400	2.2200	2.0700	2.1000	-2.326%	451,250	-45.238%
2026-06-23	2.2700	2.2850	2.1400	2.1500	-4.444%	214,957	-46.512%
2026-06-22	2.2500	2.2950	2.1900	2.2500	-0.442%	227,919	-48.889%
2026-06-18	2.2900	2.3350	2.1950	2.2600	-0.441%	160,927	-49.115%
2026-06-17	2.1800	2.3000	2.1600	2.2700	+3.653%	153,252	-49.339%
2026-06-16	2.2800	2.2800	2.1200	2.1900	-2.667%	198,845	-47.489%
2026-06-15	2.4500	2.5000	2.2450	2.2500	-8.537%	227,044	-48.889%
2026-06-12	2.4200	2.4950	2.3750	2.4600	+1.235%	223,434	-53.252%
2026-06-11	2.3100	2.4350	2.2550	2.4300	+7.048%	153,126	-52.675%
2026-06-10	2.2100	2.3000	2.2100	2.2700	+2.715%	133,099	-49.339%
2026-06-09	2.3700	2.4250	2.1700	2.2100	-5.556%	482,797	-47.964%
2026-06-08	2.3200	2.3900	2.2500	2.3400	0.000%	107,461	-50.855%
2026-06-05	2.3800	2.3800	2.3300	2.3400	-0.847%	76,976	-50.855%
2026-06-04	2.1100	2.3950	2.1100	2.3600	+11.848%	251,631	-51.271%
2026-06-03	2.1300	2.1650	2.0500	2.1100	-1.860%	192,023	-45.498%
2026-06-02	2.1100	2.2000	2.0550	2.1500	+1.896%	217,572	-46.512%
2026-06-01	1.9800	2.1300	1.9350	2.1100	+5.500%	263,469	-45.498%
2026-05-29	2.0200	2.0300	1.9500	2.0000	-1.961%	119,414	-42.500%
2026-05-28	1.9700	2.0850	1.9300	2.0400	+2.000%	289,684	-43.627%
2026-05-27	1.9000	2.0200	1.9000	2.0000	+4.167%	220,480	-42.500%
2026-05-26	1.9700	2.0000	1.8800	1.9200	-3.518%	308,382	-40.104%
2026-05-22	2.0900	2.1200	1.9800	1.9900	-3.865%	166,909	-42.211%
2026-05-21	2.0600	2.1500	2.0200	2.0700	-1.429%	143,658	-44.444%
2026-05-20	1.9600	2.1250	1.9349	2.1000	+6.329%	163,861	-45.238%
2026-05-19	1.8800	2.0200	1.8800	1.9750	+3.403%	258,339	-41.772%
2026-05-18	1.9700	2.0000	1.8500	1.9100	-3.046%	406,164	-39.791%
2026-05-15	1.9200	2.0500	1.9000	1.9700	+1.026%	410,486	-41.624%
2026-05-14	2.0300	2.0750	1.9350	1.9500	-3.941%	159,864	-41.026%
2026-05-13	2.2000	2.2000	2.0100	2.0300	-7.727%	223,768	-43.350%
2026-05-12	2.1800	2.2492	2.0950	2.2000	-0.452%	315,269	-47.727%
2026-05-11	2.1800	2.2150	2.0950	2.2100	+1.376%	221,208	-47.964%
2026-05-08	2.0800	2.2387	2.0135	2.1800	+4.306%	194,924	-47.248%
2026-05-07	2.1000	2.1950	2.0650	2.0900	-5.000%	236,129	-44.976%
2026-05-06	2.2300	2.2900	2.1750	2.2000	-0.452%	166,362	-47.727%
2026-05-05	2.1200	2.2750	2.1200	2.2100	+4.739%	184,205	-47.964%
2026-05-04	2.1900	2.2050	1.9701	2.1100	-3.653%	268,005	-45.498%
2026-05-01	2.2200	2.2600	2.1750	2.1900	-1.351%	172,414	-47.489%
2026-04-30	2.2000	2.2600	2.1950	2.2200	0.000%	101,427	-48.198%
2026-04-29	2.2500	2.3150	2.2150	2.2200	-1.333%	152,154	-48.198%
2026-04-28	2.1898	2.2800	2.1898	2.2500	-0.881%	108,765	-48.889%
2026-04-27	2.2800	2.3300	2.2401	2.2700	-0.439%	97,917	-49.339%
2026-04-24	2.2200	2.2800	2.1901	2.2800	+2.703%	66,946	-49.561%
2026-04-23	2.2500	2.2700	2.1750	2.2200	-0.893%	141,384	-48.198%
2026-04-22	2.2200	2.2950	2.2200	2.2400	+0.901%	114,243	-48.661%
2026-04-21	2.2400	2.3300	2.2050	2.2200	-0.893%	200,528	-48.198%
2026-04-20	2.2200	2.2600	2.1650	2.2400	+0.901%	250,106	-48.661%
2026-04-17	2.1500	2.2800	2.1500	2.2200	+5.714%	242,992	-48.198%
2026-04-16	1.9700	2.1250	1.9700	2.1000	+6.599%	244,382	-45.238%
2026-04-15	1.8700	2.0100	1.8300	1.9700	+5.914%	297,914	-41.624%
2026-04-14	1.7900	1.8850	1.7550	1.8600	+3.911%	317,831	-38.172%
2026-04-13	1.5700	1.8100	1.5401	1.7900	+12.579%	441,466	-35.754%
2026-04-10	1.5300	1.5950	1.5000	1.5900	+5.298%	360,039	-27.673%
2026-04-09	1.4500	1.5200	1.4500	1.5100	+2.721%	256,574	-23.841%
2026-04-08	1.5300	1.6350	1.4400	1.4700	-1.342%	372,197	-21.769%
2026-04-07	1.6500	1.7490	1.4800	1.4900	-9.146%	444,693	-22.819%
2026-04-06	1.5500	1.7490	1.5500	1.6400	+3.145%	460,211	-29.878%
2026-04-02	1.4200	1.5900	1.3700	1.5900	+11.189%	379,409	-27.673%
2026-04-01	1.3600	1.5150	1.3500	1.4300	+5.926%	390,666	-19.580%
2026-03-31	1.3000	1.4350	1.3000	1.3500	+3.846%	407,780	-14.815%
2026-03-30	1.3200	1.3600	1.2700	1.3000	-1.515%	286,517	-11.538%
2026-03-27	1.3500	1.3800	1.2700	1.3200	-2.222%	265,481	-12.879%
2026-03-26	1.4300	1.4906	1.3500	1.3500	-6.250%	196,923	-14.815%
2026-03-25	1.4600	1.4800	1.4000	1.4400	-2.041%	277,243	-20.139%
2026-03-24	1.5500	1.6300	1.3750	1.4700	-8.125%	478,395	-21.769%
2026-03-23	1.5700	1.6850	1.5500	1.6000	+4.575%	360,208	-28.125%
2026-03-20	1.4500	1.5450	1.4350	1.5300	+6.250%	465,714	-24.837%
2026-03-19	1.3700	1.4800	1.3550	1.4400	+5.882%	315,653	-20.139%
2026-03-18	1.3700	1.4050	1.3500	1.3600	0.000%	261,505	-15.441%
2026-03-17	1.3900	1.4750	1.3550	1.3600	-1.805%	359,803	-15.441%
2026-03-16	1.4300	1.5400	1.3800	1.3850	-1.071%	319,275	-16.968%
2026-03-13	1.5600	1.6044	1.3850	1.4000	-9.091%	658,310	-17.857%
2026-03-12	1.6600	1.7800	1.5400	1.5400	-10.465%	485,640	-25.325%
2026-03-11	1.7400	1.7777	1.6800	1.7200	+1.176%	232,458	-33.140%
2026-03-10	1.7900	1.8000	1.6800	1.7000	-5.028%	278,998	-32.353%
2026-03-09	1.9000	1.9300	1.7250	1.7900	-4.533%	241,052	-35.754%
2026-03-06	2.0300	2.0500	1.8600	1.8750	-9.420%	323,375	-38.667%
2026-03-05	2.1300	2.1300	2.0400	2.0700	-1.896%	114,493	-44.444%
2026-03-04	2.1400	2.1500	2.0600	2.1100	0.000%	60,102	-45.498%
2026-03-03	2.0800	2.1800	2.0150	2.1100	+0.476%	278,381	-45.498%
2026-03-02	2.1050	2.1300	2.0650	2.1000	-0.943%	137,716	-45.238%
2026-02-27	2.1400	2.1509	2.1000	2.1200	-1.395%	82,054	-45.755%
2026-02-26	2.1300	2.1994	2.1000	2.1500	+1.415%	64,386	-46.512%
2026-02-25	2.0700	2.1400	2.0600	2.1200	+2.913%	101,977	-45.755%
2026-02-24	2.0500	2.1192	2.0200	2.0600	+0.488%	136,709	-44.175%
2026-02-23	2.1100	2.1150	2.0200	2.0500	-2.381%	214,314	-43.902%
2026-02-20	2.1000	2.1155	2.0450	2.1000	-0.474%	107,110	-45.238%
2026-02-19	2.0700	2.1300	2.0300	2.1100	+1.932%	142,246	-45.498%
2026-02-18	2.0700	2.1000	2.0300	2.0700	+0.485%	115,362	-44.444%
2026-02-17	2.1500	2.1700	2.0600	2.0600	-3.286%	93,927	-44.175%
2026-02-13	2.0900	2.1850	2.0700	2.1300	+1.914%	172,765	-46.009%
2026-02-12	2.1500	2.1500	2.0150	2.0900	-1.415%	142,116	-44.976%
2026-02-11	2.2400	2.2400	2.1000	2.1200	-4.072%	154,366	-45.755%
2026-02-10	2.2100	2.2350	2.1200	2.2100	+0.455%	154,138	-47.964%
2026-02-09	2.2100	2.2100	2.1450	2.2000	-1.345%	140,703	-47.727%
2026-02-06	2.1300	2.2900	2.1300	2.2300	+5.189%	148,036	-48.430%
2026-02-05	2.2100	2.2100	2.0800	2.1200	-4.505%	166,587	-45.755%
2026-02-04	2.1500	2.3100	2.1500	2.2200	+3.738%	189,355	-48.198%
2026-02-03	2.2700	2.2800	2.0550	2.1400	-5.727%	223,542	-46.262%
2026-02-02	2.0800	2.3700	2.0700	2.2700	+8.612%	240,646	-49.339%
2026-01-30	2.0700	2.1350	2.0400	2.0900	0.000%	122,249	-44.976%
2026-01-29	2.0900	2.1000	2.0300	2.0900	+0.966%	139,560	-44.976%
2026-01-28	2.1800	2.1950	2.0600	2.0700	-5.046%	99,441	-44.444%
2026-01-27	2.1700	2.2100	2.1200	2.1800	+0.926%	107,209	-47.248%
2026-01-26	2.1900	2.2066	2.0900	2.1600	-2.262%	164,084	-46.759%
2026-01-23	2.2800	2.2800	2.1800	2.2100	-3.070%	179,032	-47.964%
2026-01-22	2.2900	2.3101	2.2450	2.2800	-0.437%	84,397	-49.561%
2026-01-21	2.2800	2.3200	2.2100	2.2900	+1.327%	125,770	-49.782%
2026-01-20	2.3000	2.3662	2.1877	2.2600	-2.586%	259,295	-49.115%
2026-01-16	2.4000	2.4208	2.3200	2.3200	-2.929%	118,271	-50.431%
2026-01-15	2.3700	2.4045	2.3200	2.3900	+0.420%	137,440	-51.883%
2026-01-14	2.4100	2.4550	2.3200	2.3800	-2.058%	108,055	-51.681%
2026-01-13	2.5200	2.5200	2.3750	2.4300	-3.187%	381,843	-52.675%
2026-01-12	2.6500	2.6500	2.4650	2.5100	-2.713%	180,576	-54.183%
2026-01-09	2.5600	2.6750	2.5500	2.5800	+1.976%	125,506	-55.426%
2026-01-08	2.4100	2.6400	2.4100	2.5300	+3.265%	237,233	-54.545%
2026-01-07	2.5500	2.5500	2.3750	2.4500	-3.543%	277,265	-53.061%
2026-01-06	2.4800	2.5800	2.4800	2.5400	+2.834%	154,231	-54.724%
2026-01-05	2.5000	2.5401	2.3900	2.4700	0.000%	238,554	-53.441%
2026-01-02	2.6100	2.6200	2.4300	2.4700	-5.000%	239,256	-53.441%
2025-12-31	2.6300	2.6500	2.5700	2.6000	-0.763%	126,889	-55.769%
2025-12-30	2.6900	2.6900	2.5944	2.6200	-2.239%	155,401	-56.107%
2025-12-29	2.6400	2.7400	2.6400	2.6800	0.000%	118,898	-57.090%
2025-12-26	2.7800	2.7800	2.6700	2.6800	-3.249%	136,363	-57.090%
2025-12-24	2.6200	2.7950	2.6038	2.7700	+5.323%	105,098	-58.484%
2025-12-23	2.7800	2.7800	2.5550	2.6300	-5.396%	133,615	-56.274%
2025-12-22	2.7700	2.8400	2.7000	2.7800	0.000%	128,374	-58.633%
2025-12-19	2.7200	2.8000	2.6704	2.7800	+1.091%	205,213	-58.633%
2025-12-18	2.6600	2.7500	2.6578	2.7500	+3.774%	120,685	-58.182%
2025-12-17	2.6700	2.6700	2.5800	2.6500	-0.749%	88,603	-56.604%
2025-12-16	2.6200	2.7000	2.6200	2.6700	+1.908%	68,056	-56.929%
2025-12-15	2.7000	2.7402	2.5520	2.6200	-2.963%	132,499	-56.107%
2025-12-12	2.8700	2.8700	2.6900	2.7000	-5.263%	98,418	-57.407%
2025-12-11	2.7800	2.9000	2.7800	2.8500	+3.636%	111,121	-59.649%
2025-12-10	2.7100	2.7850	2.5900	2.7500	+1.103%	210,785	-58.182%
2025-12-09	2.5700	2.7300	2.5700	2.7200	+6.250%	114,549	-57.721%
2025-12-08	2.5500	2.6600	2.5500	2.5600	+0.392%	146,993	-55.078%
2025-12-05	2.5500	2.6400	2.5200	2.5500	-0.778%	136,839	-54.902%
2025-12-04	2.5900	2.6000	2.5050	2.5700	-0.388%	40,358	-55.253%
2025-12-03	2.4900	2.6100	2.4900	2.5800	+3.200%	122,973	-55.426%
2025-12-02	2.6000	2.6000	2.4900	2.5000	-2.344%	50,453	-54.000%
2025-12-01	2.7000	2.7000	2.5450	2.5600	-5.360%	100,795	-55.078%
2025-11-28	2.6900	2.7500	2.5211	2.7050	+1.692%	82,595	-57.486%
2025-11-26	2.5400	2.6800	2.5200	2.6600	+4.724%	124,184	-56.767%
2025-11-25	2.5400	2.5870	2.5200	2.5400	+0.395%	86,212	-54.724%
2025-11-24	2.6200	2.6200	2.5100	2.5300	-3.435%	91,074	-54.545%
2025-11-21	2.3800	2.6500	2.3800	2.6200	+9.167%	266,726	-56.107%
2025-11-20	2.4200	2.4550	2.3150	2.4000	+0.418%	144,731	-52.083%
2025-11-19	2.4700	2.5102	2.3800	2.3900	-4.016%	173,938	-51.883%
2025-11-18	2.5300	2.6150	2.4300	2.4900	-3.488%	164,309	-53.815%
2025-11-17	2.4900	2.6000	2.4800	2.5800	+2.381%	212,944	-55.426%
2025-11-14	2.5400	2.6000	2.5000	2.5200	-3.077%	169,183	-54.365%
2025-11-13	2.6600	2.7100	2.5401	2.6000	-1.515%	91,103	-55.769%
2025-11-12	2.6400	2.7800	2.6050	2.6400	+1.344%	116,603	-56.439%
2025-11-11	2.5000	2.7800	2.4600	2.6050	+5.894%	314,690	-55.854%
2025-11-10	2.7200	2.7800	2.4300	2.4600	-9.225%	316,423	-53.252%
2025-11-07	2.8200	2.8200	2.7100	2.7100	-4.577%	78,473	-57.565%
2025-11-06	2.9800	2.9800	2.8300	2.8400	-3.072%	90,273	-59.507%
2025-11-05	2.8900	2.9300	2.8500	2.9300	+2.448%	108,807	-60.751%
2025-11-04	2.7800	2.8850	2.7800	2.8600	+1.060%	76,550	-59.790%
2025-11-03	2.9000	2.9000	2.8100	2.8300	-1.394%	72,132	-59.364%
2025-10-31	2.7600	2.8700	2.7600	2.8700	+3.237%	87,649	-59.930%
2025-10-30	2.6800	2.8050	2.6700	2.7800	+4.120%	98,300	-58.633%
2025-10-29	2.7500	2.8085	2.6500	2.6700	-2.555%	99,889	-56.929%
2025-10-28	2.9000	2.9000	2.7300	2.7400	-5.517%	143,437	-58.029%
2025-10-27	2.8900	3.0100	2.8700	2.9000	+0.346%	130,937	-60.345%
2025-10-24	2.9600	2.9900	2.8700	2.8900	-1.701%	96,883	-60.208%
2025-10-23	3.2100	3.2100	2.9000	2.9400	-7.837%	120,674	-60.884%
2025-10-22	3.0800	3.2600	3.0800	3.1900	+3.909%	174,699	-63.950%
2025-10-21	2.9400	3.1200	2.9250	3.0700	+4.778%	128,671	-62.541%
2025-10-20	2.8600	3.0000	2.8574	2.9300	+3.169%	140,047	-60.751%
2025-10-17	2.8700	2.8966	2.7950	2.8400	-2.069%	68,599	-59.507%
2025-10-16	2.9000	2.9146	2.8500	2.9000	+0.346%	63,796	-60.345%
2025-10-15	2.7900	2.8900	2.7700	2.8900	+2.120%	78,731	-60.208%
2025-10-14	2.8000	2.8600	2.7600	2.8300	-1.049%	80,721	-59.364%
2025-10-13	2.8100	2.8800	2.7900	2.8600	+3.249%	73,219	-59.790%
2025-10-10	2.8400	2.8600	2.7102	2.7700	-3.147%	163,723	-58.484%
2025-10-09	2.9100	2.9450	2.8100	2.8600	-0.348%	101,449	-59.790%
2025-10-08	2.8400	2.9450	2.8250	2.8700	+1.056%	92,687	-59.930%
2025-10-07	2.9200	2.9785	2.8200	2.8400	-2.405%	94,975	-59.507%
2025-10-06	2.9800	3.0000	2.8800	2.9100	-2.349%	150,749	-60.481%
2025-10-03	3.0100	3.0700	2.9701	2.9800	-0.667%	68,683	-61.409%
2025-10-02	3.0000	3.0150	2.9200	3.0000	+0.671%	76,422	-61.667%
2025-10-01	3.0200	3.1100	2.9589	2.9800	-0.667%	97,888	-61.409%
2025-09-30	2.9900	3.0350	2.9500	3.0000	+0.334%	95,361	-61.667%
2025-09-29	3.0000	3.0900	2.9300	2.9900	0.000%	105,492	-61.538%
2025-09-26	3.0000	3.0500	2.9600	2.9900	+0.673%	124,670	-61.538%
2025-09-25	2.9600	3.0300	2.9500	2.9700	-0.336%	142,209	-61.279%
2025-09-24	3.1100	3.1300	2.9800	2.9800	-3.560%	119,624	-61.409%
2025-09-23	3.2700	3.3000	3.0800	3.0900	-4.037%	92,240	-62.783%
2025-09-22	3.1600	3.3100	3.1600	3.2200	+1.899%	108,011	-64.286%
2025-09-19	3.4000	3.4000	3.1550	3.1600	-6.231%	212,732	-63.608%
2025-09-18	3.3700	3.5200	3.2700	3.3700	+1.201%	100,487	-65.875%
2025-09-17	3.3900	3.4900	3.3200	3.3300	-1.770%	95,303	-65.465%
2025-09-16	3.4500	3.4500	3.3800	3.3900	-1.739%	75,250	-66.077%
2025-09-15	3.4000	3.5178	3.3876	3.4500	+2.374%	129,574	-66.667%
2025-09-12	3.4000	3.4498	3.3600	3.3700	0.000%	138,845	-65.875%
2025-09-11	3.3000	3.5350	3.3000	3.3700	+2.432%	208,689	-65.875%
2025-09-10	3.3100	3.3699	3.2650	3.2900	-0.904%	181,978	-65.046%
2025-09-09	3.4100	3.4700	3.3000	3.3200	-3.768%	163,643	-65.361%
2025-09-08	3.5000	3.5750	3.4200	3.4500	-0.289%	151,679	-66.667%
2025-09-05	3.4000	3.5300	3.3800	3.4600	+2.065%	144,633	-66.763%
2025-09-04	3.4600	3.5200	3.3600	3.3900	-2.865%	100,473	-66.077%
2025-09-03	3.4200	3.6200	3.4200	3.4900	+1.749%	179,502	-67.049%
2025-09-02	3.3600	3.5050	3.3300	3.4300	-0.291%	161,870	-66.472%
2025-08-29	3.4700	3.5499	3.3800	3.4400	-0.865%	157,087	-66.570%
2025-08-28	3.4000	3.6000	3.3800	3.4700	+3.274%	191,828	-66.859%
2025-08-27	3.3200	3.4150	3.3200	3.3600	+1.511%	148,820	-65.774%
2025-08-26	3.2100	3.3743	3.2100	3.3100	+2.477%	153,419	-65.257%
2025-08-25	3.2700	3.3150	3.1900	3.2300	+0.311%	179,855	-64.396%
2025-08-22	3.0600	3.3250	3.0600	3.2200	+6.623%	213,331	-64.286%
2025-08-21	2.9500	3.0500	2.9500	3.0200	+1.684%	92,477	-61.921%
2025-08-20	3.0400	3.1000	2.9500	2.9700	-1.656%	129,505	-61.279%
2025-08-19	3.0100	3.2000	3.0001	3.0200	0.000%	248,494	-61.921%
2025-08-18	2.9400	3.1573	2.8350	3.0200	+3.425%	232,253	-61.921%
2025-08-15	2.9900	3.0299	2.9100	2.9200	-2.013%	391,898	-60.616%
2025-08-14	3.1000	3.1500	2.9400	2.9800	-2.932%	132,723	-61.409%
2025-08-13	2.9500	3.1795	2.9100	3.0700	+6.228%	226,405	-62.541%
2025-08-12	2.8500	3.0100	2.8300	2.8900	+2.482%	266,690	-60.208%
2025-08-11	2.8900	2.9300	2.7600	2.8200	-2.083%	473,253	-59.220%
2025-08-08	2.9700	3.0350	2.8700	2.8800	-1.370%	239,196	-60.069%
2025-08-07	3.1800	3.2200	2.8700	2.9200	-24.352%	826,300	-60.616%
2025-08-06	4.1200	4.1500	3.8500	3.8600	-7.434%	85,525	-70.207%
2025-08-05	4.1500	4.1999	4.0800	4.1700	+0.969%	65,463	-72.422%
2025-08-04	3.9200	4.1800	3.9000	4.1300	+6.170%	179,850	-72.155%
2025-08-01	4.0600	4.0600	3.8800	3.8900	-4.423%	123,114	-70.437%
2025-07-31	4.5000	4.5500	4.0700	4.0700	-6.221%	105,400	-71.744%
2025-07-30	4.5800	4.5800	4.3011	4.3400	-4.615%	113,229	-73.502%
2025-07-29	4.6800	4.7498	4.3200	4.5500	+4.119%	174,206	-74.725%
2025-07-28	4.3200	4.3800	4.2200	4.3700	+1.157%	110,601	-73.684%
2025-07-25	4.1800	4.3792	4.1300	4.3200	+3.846%	42,111	-73.380%
2025-07-24	4.2400	4.2902	4.1200	4.1600	-1.887%	55,489	-72.356%
2025-07-23	4.1500	4.2600	4.0700	4.2400	+2.913%	116,982	-72.877%
2025-07-22	4.0200	4.1700	4.0200	4.1200	+2.743%	97,382	-72.087%
2025-07-21	4.0500	4.1750	3.9800	4.0100	-0.249%	81,361	-71.322%
2025-07-18	4.2000	4.2000	4.0100	4.0200	-3.597%	88,187	-71.393%
2025-07-17	4.1100	4.2500	4.1050	4.1700	+1.707%	104,912	-72.422%
2025-07-16	3.9500	4.1800	3.9500	4.1000	+4.061%	100,322	-71.951%
2025-07-15	4.0700	4.0781	3.9200	3.9400	-2.475%	77,058	-70.812%
2025-07-14	4.0600	4.2482	4.0000	4.0400	-0.980%	52,423	-71.535%
2025-07-11	4.1800	4.2484	4.0650	4.0800	-3.088%	74,568	-71.814%
2025-07-10	4.1200	4.2300	4.0785	4.2100	+2.184%	51,852	-72.684%
2025-07-09	4.3600	4.3600	4.0000	4.1200	+1.478%	99,581	-72.087%
2025-07-08	4.0200	4.1300	4.0002	4.0600	+1.754%	50,422	-71.675%
2025-07-07	4.1500	4.2252	3.9200	3.9900	-5.450%	95,952	-71.178%
2025-07-03	4.1700	4.2200	4.1600	4.2200	+0.716%	25,438	-72.749%
2025-07-02	4.1300	4.2500	4.0950	4.1900	+1.699%	62,685	-72.554%
2025-07-01	4.0300	4.2700	3.9500	4.1200	+2.488%	97,382	-72.087%
2025-06-30	4.2300	4.3000	4.0000	4.0200	-4.286%	131,536	-71.393%
2025-06-27	4.3500	4.4000	4.1400	4.2000	-1.869%	703,974	-72.619%
2025-06-26	4.1300	4.2900	4.1300	4.2800	+3.382%	109,819	-73.131%
2025-06-25	3.9800	4.1800	3.9800	4.1400	+3.759%	86,212	-72.222%
2025-06-24	4.0300	4.0999	3.9600	3.9900	-0.499%	127,995	-71.178%
2025-06-23	3.9500	4.0300	3.9000	4.0100	+1.263%	149,601	-71.322%
2025-06-20	4.0100	4.0300	3.8800	3.9600	-0.752%	124,114	-70.960%
2025-06-18	3.9300	4.0497	3.8500	3.9900	+1.527%	98,125	-71.178%
2025-06-17	3.9100	4.0199	3.8900	3.9300	-1.256%	98,250	-70.738%
2025-06-16	3.7800	4.0100	3.7602	3.9800	+5.291%	97,107	-71.106%
2025-06-13	3.9400	3.9499	3.7800	3.7800	-4.304%	75,580	-69.577%
2025-06-12	4.0100	4.0200	3.8450	3.9500	-1.741%	147,932	-70.886%
2025-06-11	4.1700	4.2491	4.0000	4.0200	-2.899%	96,435	-71.393%
2025-06-10	3.9900	4.1800	3.9500	4.1400	+5.344%	238,219	-72.222%
2025-06-09	3.8400	3.9400	3.7720	3.9300	+2.611%	110,172	-70.738%
2025-06-06	3.7700	3.8900	3.7500	3.8300	+4.360%	141,038	-69.974%
2025-06-05	3.5400	3.7200	3.4400	3.6700	+3.672%	103,137	-68.665%
2025-06-04	3.5300	3.6367	3.5100	3.5400	-0.282%	52,214	-67.514%
2025-06-03	3.5500	3.6400	3.5000	3.5500	+0.282%	92,496	-67.606%
2025-06-02	3.5000	3.6797	3.4100	3.5400	+2.312%	139,204	-67.514%
2025-05-30	3.5600	3.6092	3.4600	3.4600	-3.755%	134,984	-66.763%
2025-05-29	3.6100	3.6800	3.5600	3.5950	+1.841%	81,972	-68.011%
2025-05-28	4.0500	4.0500	3.5300	3.5300	-13.480%	242,258	-67.422%
2025-05-27	3.7100	4.1400	3.6800	4.0800	+10.870%	339,770	-71.814%
2025-05-23	3.6600	3.8700	3.6500	3.6800	-1.867%	90,945	-68.750%
2025-05-22	3.8100	3.9100	3.7500	3.7500	-3.101%	67,032	-69.333%
2025-05-21	3.9800	4.0599	3.8200	3.8700	-2.764%	86,097	-70.284%
2025-05-20	4.0600	4.1150	3.9600	3.9800	-1.970%	85,138	-71.106%
2025-05-19	4.0600	4.1400	4.0300	4.0600	-0.976%	80,853	-71.675%
2025-05-16	4.1000	4.2650	4.0150	4.1000	+1.990%	250,821	-71.951%
2025-05-15	3.9300	4.0850	3.8800	4.0200	+2.030%	86,760	-71.393%
2025-05-14	3.9000	4.0100	3.8500	3.9400	+0.767%	99,509	-70.812%
2025-05-13	3.9700	4.0000	3.8700	3.9100	-2.005%	143,269	-70.588%
2025-05-12	4.1400	4.4000	3.9650	3.9900	-0.250%	186,830	-71.178%
2025-05-09	3.8400	4.1457	3.8300	4.0000	+6.952%	273,161	-71.250%
2025-05-08	3.6850	3.8300	3.5148	3.7400	+11.976%	244,401	-69.251%
2025-05-07	3.3800	3.6099	3.3400	3.3400	-0.890%	173,661	-65.569%
2025-05-06	3.2000	3.4200	3.1500	3.3700	+3.692%	1,169,559	-65.875%
2025-05-05	3.4300	3.5100	3.2400	3.2500	-6.609%	203,892	-64.615%
2025-05-02	3.3600	3.5200	3.3100	3.4800	+6.422%	83,925	-66.954%
2025-05-01	3.3600	3.4189	3.2100	3.2700	-1.802%	110,937	-64.832%
2025-04-30	3.5300	3.5300	3.2100	3.3300	-5.932%	165,192	-65.465%
2025-04-29	3.4600	3.5700	3.4200	3.5400	+2.017%	77,324	-67.514%
2025-04-28	3.4800	3.5800	3.4100	3.4700	+1.166%	93,302	-66.859%
2025-04-25	3.4200	3.4600	3.3500	3.4300	-0.580%	57,437	-66.472%
2025-04-24	3.4500	3.5350	3.4100	3.4500	+0.583%	84,173	-66.667%
2025-04-23	3.5900	3.6300	3.4100	3.4300	-1.437%	70,560	-66.472%
2025-04-22	3.4700	3.5300	3.4089	3.4800	+2.053%	71,461	-66.954%
2025-04-21	3.2600	3.4300	3.2500	3.4100	+3.333%	91,544	-66.276%
2025-04-17	3.3000	3.3650	3.2700	3.3000	-0.302%	108,330	-65.152%
2025-04-16	3.3800	3.3976	3.2800	3.3100	-4.058%	89,644	-65.257%
2025-04-15	3.5400	3.5400	3.3850	3.4500	-2.266%	140,200	-66.667%
2025-04-14	3.7400	3.7900	3.4300	3.5300	-3.288%	168,212	-67.422%

.dark-mode .qc2mVj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qc2mVj{ color: #333333; background-color: white; border: 2px solid #333333; }BTMDBiote Corp. Class A Common Stockstock NASDAQ

BTMD
Biote Corp. Class A Common Stock
stock NASDAQ