BioCorRx Inc. (BICX)
OTCMKTS
· Delayed Price · Currency is USD
0.255
-0.035 (-12.07%)
Mar 9, 2026, 12:03 PM EST
BioCorRx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 0.35 | 0.35 | 0.26 | 0.26 | 0.26 | -16.06% | 13,014 |
| Mar 2, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -24.05% | 300 |
| Feb 27, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 8.11% | 500 |
| Feb 25, 2026 | 0.37 | 0.37 | 0.32 | 0.37 | 0.37 | - | 5,500 |
| Feb 24, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 5.71% | 2,500 |
| Feb 20, 2026 | 0.36 | 0.37 | 0.35 | 0.35 | 0.35 | - | 13,573 |
| Feb 19, 2026 | 0.40 | 0.40 | 0.35 | 0.35 | 0.35 | -10.26% | 200 |
| Feb 18, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 30.00% | 1,580 |
| Feb 13, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -3.23% | 9,226 |
| Feb 12, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 3.33% | 3,274 |
| Feb 11, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 37.74% | 2,726 |
| Feb 10, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -16.23% | 258 |
| Feb 5, 2026 | 0.20 | 0.26 | 0.20 | 0.26 | 0.26 | - | 46,313 |
| Feb 4, 2026 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | -13.33% | 45,483 |
| Feb 2, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 22,000 |
| Jan 30, 2026 | 0.35 | 0.39 | 0.30 | 0.30 | 0.30 | -0.17% | 3,309 |
| Jan 29, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -20.92% | 1,016 |
| Jan 27, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 18.75% | 377 |
| Jan 26, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -20.00% | 330 |
| Jan 16, 2026 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 23.08% | 4,120 |
| Jan 15, 2026 | 0.28 | 0.33 | 0.26 | 0.33 | 0.33 | 16.07% | 20,514 |
| Jan 14, 2026 | 0.26 | 0.28 | 0.24 | 0.28 | 0.28 | 7.69% | 31,000 |
| Jan 13, 2026 | 0.29 | 0.29 | 0.24 | 0.26 | 0.26 | -11.53% | 48,245 |
| Jan 9, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -7.46% | 135 |
| Jan 7, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 8.06% | 101 |
| Jan 5, 2026 | 0.40 | 0.40 | 0.29 | 0.29 | 0.29 | 0.96% | 1,010 |
| Dec 31, 2025 | 0.32 | 0.32 | 0.29 | 0.29 | 0.29 | - | 2,231 |
| Dec 30, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -4.46% | 155 |
| Dec 29, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -23.81% | 3,106 |
| Dec 26, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 31.03% | 2,055 |
| Dec 23, 2025 | 0.28 | 0.31 | 0.28 | 0.31 | 0.31 | -23.70% | 3,450 |
| Dec 19, 2025 | 0.27 | 0.40 | 0.27 | 0.40 | 0.40 | 95.69% | 350 |
| Dec 18, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -41.60% | 200 |
| Dec 17, 2025 | 0.28 | 0.35 | 0.28 | 0.35 | 0.35 | 2.94% | 3,540 |
| Dec 16, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -9.57% | 830 |
| Dec 12, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -6.00% | 212 |
| Dec 11, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 3.07% | 2,067 |
| Dec 10, 2025 | 0.40 | 0.40 | 0.38 | 0.39 | 0.39 | 17.61% | 4,450 |
| Dec 9, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -5.04% | 1,503 |
| Dec 3, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 5.30% | 100 |
| Dec 2, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -4.62% | 800 |
| Dec 1, 2025 | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | 4.85% | 1,095 |
| Nov 25, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 3.13% | 300 |
| Nov 24, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -20.00% | 1,000 |
| Nov 20, 2025 | 0.30 | 0.40 | 0.30 | 0.40 | 0.40 | 44.14% | 1,656 |
| Nov 19, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | -36.93% | 2,461 |
| Nov 18, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.79% | 1,000 |
| Nov 14, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 3.23% | 2,003 |
| Nov 13, 2025 | 0.39 | 0.43 | 0.39 | 0.43 | 0.43 | -5.24% | 308 |
| Nov 12, 2025 | 0.30 | 0.46 | 0.30 | 0.46 | 0.46 | -0.43% | 411 |
| Nov 10, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 4.31% | 454 |
| Oct 30, 2025 | 0.30 | 0.45 | 0.30 | 0.44 | 0.44 | 10.25% | 8,452 |
| Oct 28, 2025 | 0.42 | 0.42 | 0.40 | 0.40 | 0.40 | - | 2,156 |
| Oct 23, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 239 |
| Oct 17, 2025 | 0.46 | 0.46 | 0.40 | 0.40 | 0.40 | -11.07% | 400 |
| Oct 14, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 1,550 |
| Oct 10, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 12.45% | 500 |
| Oct 8, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 1,450 |
| Oct 7, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -13.04% | 334 |
| Oct 3, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 61.40% | 1,110 |
| Oct 2, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 34.43% | 100 |
| Sep 30, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -57.60% | 5,500 |
| Sep 29, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 4.82% | 1,900 |
| Sep 26, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 19.25% | 4,290 |
| Sep 24, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 34.68% | 1,900 |
| Sep 19, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 991 |
| Sep 17, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.34% | 500 |
| Sep 15, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -34.08% | 100 |
| Sep 9, 2025 | 0.48 | 0.48 | 0.45 | 0.45 | 0.45 | 56.01% | 3,500 |
| Sep 5, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -36.34% | 520 |