5 DAY PERFORMANCE
-9.31%
1 MONTH PERFORMANCE
-19.99%
3 MONTH PERFORMANCE
-59.32%
6 MONTH PERFORMANCE
-79.92%
YEAR-TO-DATE PERFORMANCE
-59.32%
Healthy Choice Wellness Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/01/2025 | $0.50 | $0.48 (-3.98%) | $0.50 | $0.47 | 10,869 | $5.07 M |
| 03/31/2025 | $0.50 | $0.50 (0%) | $0.52 | $0.38 | 474,948 | $5.28 M |
| 03/28/2025 | $0.53 | $0.50 (-5.54%) | $0.55 | $0.48 | 105,043 | $5.28 M |
| 03/27/2025 | $0.53 | $0.53 (-0.13%) | $0.53 | $0.51 | 76,836 | $5.59 M |
| 03/26/2025 | $0.55 | $0.53 (-4.5%) | $0.56 | $0.51 | 271,500 | $5.58 M |
| 03/25/2025 | $0.54 | $0.57 (4.97%) | $0.62 | $0.51 | 543,014 | $6.02 M |
| 03/24/2025 | $0.55 | $0.53 (-3.64%) | $0.55 | $0.49 | 274,300 | $5.59 M |
| 03/21/2025 | $0.59 | $0.57 (-2.96%) | $0.60 | $0.50 | 767,600 | $6.02 M |
| 03/20/2025 | $0.51 | $0.68 (34%) | $0.73 | $0.51 | 3.29 M | $7.22 M |
| 03/19/2025 | $0.57 | $0.55 (-3.16%) | $0.57 | $0.53 | 65,423 | $5.83 M |
| 03/18/2025 | $0.54 | $0.57 (5%) | $0.57 | $0.52 | 332,816 | $5.99 M |
| 03/17/2025 | $0.56 | $0.54 (-4.34%) | $0.57 | $0.52 | 45,543 | $5.68 M |
| 03/14/2025 | $0.57 | $0.56 (-1.75%) | $0.60 | $0.56 | 33,803 | $5.92 M |
| 03/13/2025 | $0.59 | $0.60 (1.71%) | $0.60 | $0.54 | 31,400 | $6.34 M |
| 03/12/2025 | $0.54 | $0.53 (-1.85%) | $0.56 | $0.52 | 42,501 | $5.60 M |
| 03/11/2025 | $0.53 | $0.55 (3.58%) | $0.55 | $0.51 | 28,445 | $5.80 M |
| 03/10/2025 | $0.55 | $0.55 (-0.18%) | $0.60 | $0.51 | 77,000 | $5.80 M |
| 03/07/2025 | $0.55 | $0.55 (0%) | $0.63 | $0.55 | 135,304 | $5.40 M |
| 03/06/2025 | $0.51 | $0.53 (4.87%) | $0.54 | $0.51 | 27,412 | $5.20 M |
| 03/05/2025 | $0.57 | $0.54 (-4.65%) | $0.57 | $0.54 | 37,000 | $5.33 M |
| 03/04/2025 | $0.57 | $0.58 (1.8%) | $0.58 | $0.47 | 382,348 | $5.67 M |
| 03/03/2025 | $0.58 | $0.61 (4.6%) | $0.63 | $0.58 | 686,020 | $5.99 M |
| 02/28/2025 | $0.60 | $0.60 (-0.02%) | $0.60 | $0.56 | 46,001 | $5.89 M |
| 02/27/2025 | $0.60 | $0.58 (-3.33%) | $0.62 | $0.58 | 63,411 | $5.69 M |
| 02/26/2025 | $0.65 | $0.64 (-2.29%) | $0.69 | $0.61 | 73,105 | $6.23 M |
| 02/25/2025 | $0.70 | $0.67 (-4.59%) | $0.70 | $0.62 | 117,300 | $6.58 M |
| 02/24/2025 | $0.76 | $0.71 (-7.24%) | $0.76 | $0.70 | 128,535 | $6.92 M |
| 02/21/2025 | $0.72 | $0.74 (3.46%) | $0.75 | $0.71 | 49,642 | $7.31 M |
| 02/20/2025 | $0.71 | $0.73 (2.82%) | $0.75 | $0.71 | 29,161 | $7.17 M |
| 02/19/2025 | $0.70 | $0.73 (4.37%) | $0.78 | $0.70 | 178,545 | $7.17 M |
| 02/18/2025 | $0.75 | $0.73 (-2.28%) | $0.78 | $0.72 | 71,902 | $7.20 M |
| 02/14/2025 | $0.79 | $0.76 (-3.8%) | $0.80 | $0.73 | 56,383 | $7.46 M |
| 02/13/2025 | $0.74 | $0.75 (2.46%) | $0.76 | $0.70 | 61,735 | $7.40 M |
| 02/12/2025 | $0.73 | $0.76 (4.11%) | $0.80 | $0.73 | 48,200 | $7.46 M |
| 02/11/2025 | $0.72 | $0.76 (4.86%) | $0.80 | $0.71 | 109,100 | $7.41 M |
| 02/10/2025 | $0.78 | $0.71 (-8.97%) | $0.78 | $0.68 | 101,500 | $6.97 M |
| 02/07/2025 | $0.78 | $0.77 (-0.9%) | $0.79 | $0.76 | 80,297 | $7.56 M |
| 02/06/2025 | $0.86 | $0.79 (-9.19%) | $0.86 | $0.76 | 178,244 | $7.71 M |
| 02/05/2025 | $0.93 | $0.85 (-8.6%) | $1.01 | $0.84 | 131,900 | $8.34 M |
| 02/04/2025 | $0.92 | $0.91 (-1.59%) | $0.94 | $0.89 | 47,237 | $8.90 M |
| 02/03/2025 | $1.00 | $0.94 (-6%) | $1.00 | $0.87 | 136,220 | $9.23 M |
| 01/31/2025 | $0.98 | $1.00 (2.04%) | $1.06 | $0.97 | 97,300 | $9.82 M |
| 01/30/2025 | $1.03 | $0.99 (-3.88%) | $1.07 | $0.98 | 82,217 | $9.72 M |
| 01/29/2025 | $1.01 | $1.02 (0.99%) | $1.12 | $1.00 | 143,100 | $10.01 M |
| 01/28/2025 | $1.02 | $1.03 (0.98%) | $1.06 | $1.02 | 26,829 | $10.11 M |
| 01/27/2025 | $1.04 | $1.06 (1.92%) | $1.10 | $0.98 | 232,700 | $10.40 M |
| 01/24/2025 | $1.05 | $1.12 (6.67%) | $1.30 | $1.05 | 168,200 | $10.99 M |
| 01/23/2025 | $1.03 | $1.09 (5.83%) | $1.09 | $1.02 | 61,615 | $10.70 M |
| 01/22/2025 | $1.10 | $1.03 (-6.36%) | $1.14 | $1.01 | 198,200 | $10.11 M |
| 01/21/2025 | $1.17 | $1.15 (-1.71%) | $1.20 | $1.12 | 107,800 | $11.29 M |
| 01/17/2025 | $1.18 | $1.23 (4.24%) | $1.38 | $1.16 | 149,200 | $12.07 M |
| 01/16/2025 | $1.22 | $1.22 (0%) | $1.25 | $1.07 | 163,341 | $11.98 M |
| 01/15/2025 | $1.23 | $1.26 (2.44%) | $1.35 | $1.20 | 143,700 | $12.37 M |
| 01/14/2025 | $1.32 | $1.28 (-3.03%) | $1.49 | $1.17 | 425,700 | $12.56 M |
| 01/13/2025 | $2.05 | $1.68 (-18.05%) | $2.35 | $1.15 | 1.58 M | $16.49 M |
| 01/10/2025 | $1.27 | $1.84 (44.88%) | $1.97 | $1.27 | 2.47 M | $18.06 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 |
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.
