5 DAY PERFORMANCE
+92.58%
1 MONTH PERFORMANCE
+55.83%
3 MONTH PERFORMANCE
-12.62%
YEAR-TO-DATE PERFORMANCE
+58.47%
Healthy Choice Wellness Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/10/2025 | $1.27 | $1.84 (44.88%) | $1.97 | $1.27 | 2.34 M | $15.64 M |
| 01/08/2025 | $1.53 | $1.21 (-20.92%) | $1.53 | $1.20 | 822,122 | $11.88 M |
| 01/07/2025 | $1.33 | $1.60 (20.3%) | $1.66 | $1.20 | 8.19 M | $15.71 M |
| 01/06/2025 | $1.10 | $0.97 (-11.73%) | $1.15 | $0.88 | 3.52 M | $9.53 M |
| 01/03/2025 | $1.08 | $1.10 (1.85%) | $1.23 | $1.06 | 217,442 | $10.80 M |
| 01/02/2025 | $1.17 | $1.13 (-3.42%) | $1.43 | $1.11 | 841,600 | $11.09 M |
| 12/31/2024 | $0.93 | $1.18 (27.17%) | $1.34 | $0.90 | 1.17 M | $11.58 M |
| 12/30/2024 | $0.95 | $0.88 (-7.04%) | $0.95 | $0.85 | 110,632 | $8.68 M |
| 12/27/2024 | $0.85 | $0.95 (11.89%) | $0.96 | $0.84 | 109,800 | $9.33 M |
| 12/26/2024 | $0.83 | $0.86 (4.41%) | $0.89 | $0.77 | 143,610 | $8.46 M |
| 12/24/2024 | $0.86 | $0.83 (-3.54%) | $0.96 | $0.76 | 652,131 | $8.15 M |
| 12/23/2024 | $0.81 | $0.87 (6.66%) | $1.05 | $0.81 | 319,938 | $8.52 M |
| 12/20/2024 | $0.79 | $0.78 (-0.8%) | $0.86 | $0.78 | 97,700 | $7.69 M |
| 12/19/2024 | $0.85 | $0.82 (-3.54%) | $0.86 | $0.82 | 76,402 | $8.05 M |
| 12/18/2024 | $0.85 | $0.82 (-3.76%) | $0.91 | $0.77 | 141,700 | $8.05 M |
| 12/17/2024 | $0.82 | $0.87 (5.6%) | $0.90 | $0.82 | 22,906 | $8.55 M |
| 12/16/2024 | $1.14 | $0.84 (-26.32%) | $1.14 | $0.82 | 189,600 | $8.25 M |
| 12/13/2024 | $1.15 | $1.11 (-3.48%) | $1.18 | $1.09 | 54,317 | $10.90 M |
| 12/12/2024 | $1.22 | $1.16 (-4.92%) | $1.24 | $1.16 | 52,200 | $11.39 M |
| 12/11/2024 | $1.20 | $1.20 (0%) | $1.29 | $1.15 | 59,900 | $12.19 M |
| 12/10/2024 | $1.35 | $1.20 (-11.11%) | $1.36 | $1.19 | 62,479 | $12.19 M |
| 12/09/2024 | $1.18 | $1.32 (11.86%) | $1.53 | $1.10 | 383,915 | $13.40 M |
| 12/06/2024 | $1.21 | $1.22 (0.83%) | $1.22 | $1.09 | 105,154 | $11.98 M |
| 12/05/2024 | $1.37 | $1.20 (-12.41%) | $1.40 | $1.19 | 141,938 | $11.78 M |
| 12/04/2024 | $1.48 | $1.31 (-11.49%) | $1.48 | $1.31 | 116,054 | $14.04 M |
| 12/03/2024 | $1.48 | $1.46 (-1.35%) | $1.60 | $1.45 | 116,560 | $15.64 M |
| 12/02/2024 | $1.62 | $1.52 (-6.17%) | $1.66 | $1.43 | 187,631 | $16.29 M |
| 11/29/2024 | $1.73 | $1.64 (-5.2%) | $1.76 | $1.56 | 112,938 | $16.88 M |
| 11/27/2024 | $1.40 | $1.72 (22.86%) | $1.73 | $1.40 | 218,655 | $16.88 M |
| 11/26/2024 | $1.50 | $1.44 (-4%) | $1.50 | $1.44 | 25,808 | $14.13 M |
| 11/25/2024 | $1.57 | $1.47 (-6.37%) | $1.57 | $1.40 | 56,000 | $14.43 M |
| 11/22/2024 | $1.62 | $1.56 (-3.7%) | $1.64 | $1.54 | 31,021 | $15.31 M |
| 11/21/2024 | $1.66 | $1.58 (-4.82%) | $1.69 | $1.54 | 54,053 | $15.51 M |
| 11/20/2024 | $1.66 | $1.66 (0%) | $1.67 | $1.64 | 14,632 | $16.29 M |
| 11/19/2024 | $1.71 | $1.65 (-3.51%) | $1.74 | $1.65 | 30,469 | $16.20 M |
| 11/18/2024 | $1.69 | $1.76 (4.14%) | $1.87 | $1.68 | 81,921 | $17.28 M |
| 11/15/2024 | $1.69 | $1.69 (0%) | $1.73 | $1.58 | 41,010 | $15.93 M |
| 11/14/2024 | $1.69 | $1.73 (2.37%) | $1.75 | $1.62 | 22,487 | $16.98 M |
| 11/13/2024 | $1.87 | $1.71 (-8.56%) | $1.97 | $1.61 | 568,207 | $16.78 M |
| 11/12/2024 | $1.80 | $1.82 (1.11%) | $2.11 | $1.80 | 49,209 | $17.86 M |
| 11/11/2024 | $1.75 | $1.78 (1.71%) | $1.85 | $1.71 | 23,100 | $17.47 M |
| 11/08/2024 | $1.75 | $1.78 (1.71%) | $1.78 | $1.72 | 15,100 | $17.47 M |
| 11/07/2024 | $1.69 | $1.73 (2.37%) | $1.75 | $1.69 | 19,327 | $16.98 M |
| 11/06/2024 | $1.70 | $1.68 (-1.18%) | $1.74 | $1.67 | 18,202 | $16.49 M |
| 11/05/2024 | $1.77 | $1.72 (-2.82%) | $1.78 | $1.71 | 17,347 | $16.88 M |
| 11/04/2024 | $1.70 | $1.74 (2.35%) | $1.78 | $1.67 | 17,536 | $17.08 M |
| 11/01/2024 | $1.73 | $1.65 (-4.62%) | $1.83 | $1.65 | 21,610 | $16.20 M |
| 10/31/2024 | $1.84 | $1.72 (-6.52%) | $1.90 | $1.70 | 67,339 | $16.88 M |
| 10/30/2024 | $2.13 | $1.80 (-15.49%) | $2.18 | $1.63 | 235,169 | $17.67 M |
| 10/29/2024 | $2.29 | $2.20 (-3.93%) | $2.38 | $2.11 | 66,607 | $21.59 M |
| 10/28/2024 | $2.45 | $2.38 (-2.86%) | $2.50 | $2.26 | 74,653 | $23.36 M |
| 10/25/2024 | $2.28 | $2.55 (11.84%) | $2.73 | $2.28 | 396,000 | $25.03 M |
| 10/24/2024 | $2.06 | $2.30 (11.65%) | $2.41 | $2.04 | 125,500 | $17.88 M |
| 10/23/2024 | $2.04 | $2.02 (-0.98%) | $2.14 | $2.01 | 30,509 | $19.83 M |
| 10/22/2024 | $2.04 | $2.06 (0.98%) | $2.15 | $2.01 | 23,512 | $20.22 M |
| 10/21/2024 | $2.14 | $2.01 (-6.07%) | $2.27 | $2.01 | 33,800 | $19.73 M |
| 10/18/2024 | $2.15 | $2.17 (0.93%) | $2.17 | $2.06 | 5,523 | $21.30 M |
| 10/17/2024 | $2.12 | $2.15 (1.42%) | $2.19 | $2.04 | 27,148 | $21.10 M |
| 10/16/2024 | $2.10 | $2.09 (-0.48%) | $2.17 | $2.08 | 32,185 | $20.51 M |
| 10/15/2024 | $2.17 | $2.15 (-0.92%) | $2.17 | $2.05 | 12,186 | $21.10 M |
| 10/14/2024 | $2.12 | $2.10 (-0.94%) | $2.19 | $2.05 | 34,748 | $20.61 M |
| 10/11/2024 | $2.25 | $2.14 (-4.89%) | $2.55 | $2.05 | 165,088 | $21.01 M |