NASDAQ : BTMD
biote Corp. — Price history
Healthcare · Medical Care Facilities · United States
Last price 1.11 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 37.63M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
biote Corp. (BTMD) closed at 1.16 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.1 | 1.165 | 1.1 | 1.16 | 37,831 | +4.50% |
| 2026-10-30 | 1.17 | 1.198 | 1.105 | 1.11 | 65,588 | -5.13% |
| 2026-10-29 | 1.14 | 1.2 | 1.11 | 1.17 | 126,999 | +1.74% |
| 2026-10-28 | 1.17 | 1.245 | 1.15 | 1.15 | 74,129 | -2.54% |
| 2026-10-27 | 1.15 | 1.2 | 1.134 | 1.18 | 56,754 | +2.61% |
| 2026-10-26 | 1.06 | 1.24 | 1.04 | 1.15 | 94,096 | +7.48% |
| 2026-10-23 | 1.13 | 1.13 | 1.05 | 1.07 | 94,951 | -1.83% |
| 2026-10-22 | 1.02 | 1.13 | 1.02 | 1.09 | 109,745 | +5.83% |
| 2026-10-21 | 1.07 | 1.16 | 1.025 | 1.03 | 131,972 | -3.74% |
| 2026-10-20 | 1.06 | 1.11 | 1.045 | 1.07 | 42,559 | -0.93% |
| 2026-10-19 | 1.09 | 1.123 | 1.04 | 1.08 | 75,904 | -0.46% |
| 2026-10-16 | 1.1 | 1.14 | 1.08 | 1.085 | 41,588 | -2.25% |
| 2026-10-15 | 1.14 | 1.15 | 1.1 | 1.11 | 43,243 | -1.77% |
| 2026-10-14 | 1.06 | 1.21 | 1.06 | 1.13 | 144,758 | +8.65% |
| 2026-10-13 | 1.14 | 1.2 | 1 | 1.04 | 382,492 | -8.77% |
| 2026-10-12 | 1.15 | 1.2 | 1.12 | 1.14 | 63,329 | -0.87% |
| 2026-10-09 | 1.17 | 1.25 | 1.15 | 1.15 | 45,559 | -1.71% |
| 2026-10-08 | 1.1 | 1.17 | 1.06 | 1.17 | 147,197 | +5.41% |
| 2026-10-07 | 1.13 | 1.18 | 1.085 | 1.11 | 194,795 | -2.63% |
| 2026-10-06 | 1.12 | 1.25 | 1.12 | 1.14 | 91,505 | +1.79% |
| 2026-10-05 | 1.15 | 1.165 | 1.1 | 1.12 | 132,671 | -2.61% |
| 2026-10-02 | 1.16 | 1.23 | 1.15 | 1.15 | 90,369 | -0.86% |
| 2026-10-01 | 1.2 | 1.21 | 1.15 | 1.16 | 154,413 | -4.13% |
| 2026-09-30 | 1.22 | 1.24 | 1.2 | 1.21 | 36,586 | -2.42% |
| 2026-09-29 | 1.24 | 1.26 | 1.22 | 1.24 | 67,197 | +0.81% |
| 2026-09-28 | 1.2 | 1.255 | 1.154 | 1.23 | 62,861 | +0.82% |
| 2026-09-25 | 1.22 | 1.262 | 1.22 | 1.22 | 52,376 | -0.81% |
| 2026-09-24 | 1.3 | 1.31 | 1.205 | 1.23 | 269,314 | -5.38% |
| 2026-09-23 | 1.32 | 1.325 | 1.26 | 1.3 | 68,963 | -1.52% |
| 2026-09-22 | 1.36 | 1.36 | 1.31 | 1.32 | 96,065 | -0.38% |
| 2026-09-21 | 1.38 | 1.4 | 1.315 | 1.325 | 125,399 | -2.57% |
| 2026-09-18 | 1.35 | 1.4 | 1.33 | 1.36 | 147,427 | +0.74% |
| 2026-09-17 | 1.36 | 1.425 | 1.34 | 1.35 | 140,773 | +0.75% |
| 2026-09-16 | 1.43 | 1.43 | 1.331 | 1.34 | 69,154 | -3.60% |
| 2026-09-15 | 1.4 | 1.46 | 1.38 | 1.39 | 271,011 | -0.71% |
| 2026-09-14 | 1.33 | 1.41 | 1.33 | 1.4 | 174,566 | +5.26% |
| 2026-09-11 | 1.32 | 1.4 | 1.32 | 1.33 | 138,433 | +1.53% |
| 2026-09-10 | 1.45 | 1.454 | 1.3 | 1.31 | 298,644 | -9.66% |
| 2026-09-09 | 1.51 | 1.51 | 1.44 | 1.45 | 59,408 | -3.97% |
| 2026-09-08 | 1.53 | 1.56 | 1.45 | 1.51 | 119,457 | -2.27% |
| 2026-09-04 | 1.55 | 1.6 | 1.515 | 1.545 | 77,384 | -0.32% |
| 2026-09-03 | 1.7 | 1.71 | 1.51 | 1.55 | 88,067 | -8.28% |
| 2026-09-02 | 1.67 | 1.8 | 1.63 | 1.69 | 585,080 | +1.20% |
| 2026-09-01 | 1.63 | 1.69 | 1.56 | 1.67 | 690,615 | +1.83% |
| 2026-08-31 | 1.57 | 1.656 | 1.53 | 1.64 | 313,942 | +4.46% |
| 2026-08-28 | 1.63 | 1.69 | 1.57 | 1.57 | 141,918 | -3.68% |
| 2026-08-27 | 1.55 | 1.66 | 1.524 | 1.63 | 708,228 | +5.16% |
| 2026-08-26 | 1.59 | 1.61 | 1.54 | 1.55 | 60,038 | -1.90% |
| 2026-08-25 | 1.57 | 1.625 | 1.52 | 1.58 | 195,260 | +0.64% |
| 2026-08-24 | 1.61 | 1.672 | 1.45 | 1.57 | 216,248 | -2.48% |
| 2026-08-21 | 1.48 | 1.615 | 1.48 | 1.61 | 274,418 | +8.78% |
| 2026-08-20 | 1.36 | 1.68 | 1.36 | 1.48 | 2,173,535 | +8.82% |
| 2026-08-19 | 1.33 | 1.39 | 1.33 | 1.36 | 91,434 | +4.62% |
| 2026-08-18 | 1.4 | 1.4 | 1.3 | 1.3 | 230,158 | -5.11% |
| 2026-08-17 | 1.49 | 1.51 | 1.36 | 1.37 | 161,352 | -6.80% |
| 2026-08-14 | 1.47 | 1.505 | 1.46 | 1.47 | 110,793 | -1.34% |
| 2026-08-13 | 1.54 | 1.56 | 1.47 | 1.49 | 209,712 | +4.93% |
| 2026-08-12 | 1.55 | 1.55 | 1.4 | 1.42 | 178,518 | -7.79% |
| 2026-08-11 | 1.54 | 1.6 | 1.515 | 1.54 | 59,616 | +0.00% |
| 2026-08-10 | 1.51 | 1.59 | 1.45 | 1.54 | 317,079 | +4.05% |
| 2026-08-07 | 1.66 | 1.74 | 1.46 | 1.48 | 355,099 | -9.20% |
| 2026-08-06 | 1.91 | 1.92 | 1.54 | 1.63 | 701,098 | -27.88% |
| 2026-08-05 | 2.21 | 2.35 | 2.155 | 2.26 | 78,254 | -0.44% |
| 2026-08-04 | 2.28 | 2.31 | 2.25 | 2.27 | 60,414 | -0.87% |
| 2026-08-03 | 2.28 | 2.31 | 2.19 | 2.29 | 127,197 | +1.78% |
| 2026-07-31 | 2.28 | 2.285 | 2.22 | 2.25 | 78,554 | +1.35% |
| 2026-07-30 | 2.03 | 2.25 | 2.03 | 2.22 | 141,469 | +8.82% |
| 2026-07-29 | 2.23 | 2.36 | 1.98 | 2.04 | 658,303 | -8.93% |
| 2026-07-28 | 2.33 | 2.35 | 2.222 | 2.24 | 63,074 | -3.86% |
| 2026-07-27 | 2.27 | 2.395 | 2.27 | 2.33 | 203,802 | +2.19% |
| 2026-07-24 | 2.24 | 2.3 | 2.22 | 2.28 | 195,554 | +1.33% |
| 2026-07-23 | 2.35 | 2.35 | 2.25 | 2.25 | 68,718 | -4.26% |
| 2026-07-22 | 2.53 | 2.53 | 2.34 | 2.35 | 44,986 | -6.75% |
| 2026-07-21 | 2.48 | 2.6 | 2.41 | 2.52 | 209,622 | +1.20% |
| 2026-07-20 | 2.42 | 2.55 | 2.335 | 2.49 | 209,800 | +2.47% |
| 2026-07-17 | 2.38 | 2.53 | 2.29 | 2.43 | 298,393 | +2.10% |
| 2026-07-16 | 2.215 | 2.395 | 2.19 | 2.38 | 320,407 | +9.68% |
| 2026-07-15 | 2.19 | 2.27 | 2.1 | 2.17 | 260,992 | -0.91% |
| 2026-07-14 | 2.3 | 2.335 | 2.175 | 2.19 | 193,985 | -5.60% |
| 2026-07-13 | 2.33 | 2.4 | 2.25 | 2.32 | 185,506 | -0.43% |
| 2026-07-10 | 2.29 | 2.35 | 2.25 | 2.33 | 105,882 | +2.19% |
| 2026-07-09 | 2.27 | 2.29 | 2.2 | 2.28 | 155,520 | +0.88% |
| 2026-07-08 | 2.23 | 2.28 | 2.161 | 2.26 | 142,200 | +0.44% |
| 2026-07-07 | 2.29 | 2.34 | 2.24 | 2.25 | 245,260 | -1.32% |
| 2026-07-06 | 2.14 | 2.3 | 2.14 | 2.28 | 260,332 | +5.07% |
| 2026-07-02 | 2.01 | 2.199 | 2.008 | 2.17 | 265,157 | +9.05% |
| 2026-07-01 | 1.87 | 2.035 | 1.87 | 1.99 | 246,128 | +5.29% |
| 2026-06-30 | 1.66 | 1.92 | 1.66 | 1.89 | 537,839 | +13.17% |
| 2026-06-29 | 1.8 | 1.85 | 1.63 | 1.67 | 715,151 | -6.70% |
| 2026-06-26 | 1.97 | 2.09 | 1.77 | 1.79 | 3,254,520 | -8.67% |
| 2026-06-25 | 2.1 | 2.21 | 1.95 | 1.96 | 391,957 | -6.67% |
| 2026-06-24 | 2.14 | 2.22 | 2.07 | 2.1 | 451,249 | -2.33% |
| 2026-06-23 | 2.27 | 2.285 | 2.14 | 2.15 | 214,957 | -4.44% |
| 2026-06-22 | 2.25 | 2.295 | 2.19 | 2.25 | 227,918 | -0.44% |
| 2026-06-18 | 2.29 | 2.335 | 2.195 | 2.26 | 160,926 | -0.44% |
| 2026-06-17 | 2.18 | 2.3 | 2.16 | 2.27 | 153,252 | +3.65% |
| 2026-06-16 | 2.28 | 2.28 | 2.12 | 2.19 | 198,845 | -2.67% |
| 2026-06-15 | 2.45 | 2.5 | 2.245 | 2.25 | 227,043 | -8.54% |
| 2026-06-12 | 2.42 | 2.495 | 2.375 | 2.46 | 223,434 | +1.23% |
| 2026-06-11 | 2.31 | 2.435 | 2.255 | 2.43 | 153,126 | +7.05% |
| 2026-06-10 | 2.21 | 2.3 | 2.21 | 2.27 | 133,098 | +2.71% |
| 2026-06-09 | 2.37 | 2.425 | 2.17 | 2.21 | 482,796 | -5.56% |
| 2026-06-08 | 2.32 | 2.39 | 2.25 | 2.34 | 107,461 | +0.00% |
| 2026-06-05 | 2.38 | 2.38 | 2.33 | 2.34 | 76,976 | -0.85% |
| 2026-06-04 | 2.11 | 2.395 | 2.11 | 2.36 | 251,630 | +11.85% |
| 2026-06-03 | 2.13 | 2.165 | 2.05 | 2.11 | 192,022 | -1.86% |
| 2026-06-02 | 2.11 | 2.2 | 2.055 | 2.15 | 217,571 | +1.90% |
| 2026-06-01 | 1.98 | 2.13 | 1.935 | 2.11 | 263,468 | +5.50% |
| 2026-05-29 | 2.02 | 2.03 | 1.95 | 2 | 119,414 | -1.96% |
| 2026-05-28 | 1.97 | 2.085 | 1.93 | 2.04 | 289,684 | +2.00% |
| 2026-05-27 | 1.9 | 2.02 | 1.9 | 2 | 220,479 | +4.17% |
| 2026-05-26 | 1.97 | 2 | 1.88 | 1.92 | 308,381 | -3.52% |
| 2026-05-22 | 2.09 | 2.12 | 1.98 | 1.99 | 166,908 | -3.86% |
| 2026-05-21 | 2.06 | 2.15 | 2.02 | 2.07 | 143,666 | -1.43% |
| 2026-05-20 | 1.96 | 2.125 | 1.935 | 2.1 | 163,860 | +6.33% |
| 2026-05-19 | 1.88 | 2.02 | 1.88 | 1.975 | 258,338 | +3.40% |
| 2026-05-18 | 1.97 | 2 | 1.85 | 1.91 | 406,163 | -3.05% |
| 2026-05-15 | 1.92 | 2.05 | 1.9 | 1.97 | 410,486 | +1.03% |
| 2026-05-14 | 2.03 | 2.075 | 1.935 | 1.95 | 159,864 | -3.94% |
| 2026-05-13 | 2.2 | 2.2 | 2.01 | 2.03 | 223,767 | -7.73% |