5 DAY PERFORMANCE
+5.97%
1 MONTH PERFORMANCE
-50.43%
3 MONTH PERFORMANCE
-55.81%
6 MONTH PERFORMANCE
-65.24%
YEAR-TO-DATE PERFORMANCE
-50.86%
1 YEAR PERFORMANCE
-90.81%
Blue Hat Interactive Entertainment Technology Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $0.59 | $0.57 (-3.05%) | $0.59 | $0.53 | 36.54 K | $295.96 K |
| 02/13/2026 | $0.53 | $0.58 (8.42%) | $0.58 | $0.53 | 118.72 K | $305.33 K |
| 02/12/2026 | $0.60 | $0.54 (-10.32%) | $0.60 | $0.51 | 176.64 K | $283.16 K |
| 02/11/2026 | $0.60 | $0.60 (-0.12%) | $0.62 | $0.57 | 161.00 K | $315.75 K |
| 02/10/2026 | $0.53 | $0.60 (13.47%) | $0.64 | $0.53 | 354.23 K | $316.59 K |
| 02/09/2026 | $0.75 | $0.75 (0.88%) | $0.75 | $0.67 | 153.90 K | $396.29 K |
| 02/06/2026 | $0.73 | $0.75 (2.47%) | $0.75 | $0.67 | 100.30 K | $393.82 K |
| 02/05/2026 | $0.75 | $0.71 (-5.5%) | $0.75 | $0.60 | 155.95 K | $373.71 K |
| 02/04/2026 | $0.78 | $0.79 (1.69%) | $0.84 | $0.73 | 136.15 K | $415.09 K |
| 02/03/2026 | $0.73 | $0.80 (9.7%) | $0.81 | $0.71 | 136.65 K | $420.82 K |
| 02/02/2026 | $0.70 | $0.75 (7.16%) | $0.75 | $0.58 | 346.60 K | $395.45 K |
| 01/30/2026 | $0.82 | $0.79 (-4.12%) | $0.87 | $0.67 | 741.20 K | $415.35 K |
| 01/29/2026 | $1.02 | $0.97 (-5.11%) | $1.02 | $0.83 | 6.07 M | $509.53 K |
| 01/28/2026 | $0.90 | $0.88 (-2.03%) | $0.95 | $0.85 | 3.08 M | $464.15 K |
| 01/27/2026 | $1.05 | $0.93 (-11.43%) | $1.06 | $0.88 | 309.64 K | $489.57 K |
| 01/26/2026 | $1.11 | $1.05 (-5.41%) | $1.21 | $1.02 | 494.90 K | $552.75 K |
| 01/23/2026 | $1.22 | $1.13 (-7.38%) | $1.29 | $1.09 | 1.21 M | $594.86 K |
| 01/22/2026 | $1.16 | $1.22 (5.17%) | $1.26 | $1.14 | 436.32 K | $642.24 K |
| 01/21/2026 | $1.16 | $1.26 (8.62%) | $1.31 | $1.12 | 552.80 K | $663.29 K |
| 01/20/2026 | $1.11 | $1.12 (0.9%) | $1.14 | $1.11 | 30.10 K | $589.59 K |
| 01/16/2026 | $1.15 | $1.15 (0%) | $1.16 | $1.13 | 26.73 K | $605.39 K |
| 01/15/2026 | $1.19 | $1.16 (-2.52%) | $1.19 | $1.12 | 27.04 K | $610.65 K |
| 01/14/2026 | $1.12 | $1.16 (3.57%) | $1.20 | $1.12 | 105.10 K | $610.65 K |
| 01/13/2026 | $1.18 | $1.12 (-5.08%) | $1.18 | $1.11 | 51.31 K | $589.59 K |
| 01/12/2026 | $1.17 | $1.15 (-1.71%) | $1.19 | $1.14 | 53.01 K | $605.39 K |
| 01/09/2026 | $1.15 | $1.17 (1.74%) | $1.19 | $1.13 | 105.32 K | $615.92 K |
| 01/08/2026 | $1.17 | $1.14 (-2.56%) | $1.18 | $1.10 | 65.40 K | $600.12 K |
| 01/07/2026 | $1.24 | $1.16 (-6.45%) | $1.29 | $1.15 | 138.65 K | $610.65 K |
| 01/06/2026 | $1.24 | $1.27 (2.42%) | $1.27 | $1.22 | 255.60 K | $668.56 K |
| 01/05/2026 | $1.25 | $1.24 (-0.8%) | $1.25 | $1.20 | 48.00 K | $652.77 K |
| 01/02/2026 | $1.20 | $1.21 (0.83%) | $1.25 | $1.14 | 38.16 K | $636.97 K |
| 12/31/2025 | $1.25 | $1.16 (-7.2%) | $1.28 | $1.14 | 252.80 K | $610.65 K |
| 12/30/2025 | $1.17 | $1.16 (-0.85%) | $1.19 | $1.13 | 100.30 K | $610.65 K |
| 12/29/2025 | $1.29 | $1.14 (-11.63%) | $1.29 | $1.11 | 114.40 K | $600.12 K |
| 12/26/2025 | $1.34 | $1.29 (-3.73%) | $1.34 | $1.25 | 60.10 K | $679.09 K |
| 12/24/2025 | $1.36 | $1.36 (0%) | $1.39 | $1.34 | 134.31 K | $715.94 K |
| 12/23/2025 | $1.35 | $1.33 (-1.48%) | $1.36 | $1.29 | 122.92 K | $700.14 K |
| 12/22/2025 | $1.27 | $1.31 (3.15%) | $1.37 | $1.25 | 51.21 K | $689.62 K |
| 12/19/2025 | $1.36 | $1.29 (-5.15%) | $1.38 | $1.27 | 48.66 K | $679.09 K |
| 12/18/2025 | $1.38 | $1.36 (-1.45%) | $1.38 | $1.31 | 43.40 K | $715.94 K |
| 12/17/2025 | $1.42 | $1.38 (-2.82%) | $1.43 | $1.32 | 57.00 K | $726.47 K |
| 12/16/2025 | $1.45 | $1.41 (-2.76%) | $1.47 | $1.38 | 112.90 K | $742.26 K |
| 12/15/2025 | $1.36 | $1.42 (4.41%) | $1.60 | $1.36 | 554.13 K | $747.52 K |
| 12/12/2025 | $1.42 | $1.39 (-2.11%) | $1.44 | $1.19 | 60.99 K | $731.73 K |
| 12/11/2025 | $1.32 | $1.40 (6.06%) | $1.45 | $1.32 | 96.73 K | $736.99 K |
| 12/10/2025 | $1.28 | $1.38 (7.81%) | $1.38 | $1.27 | 109.30 K | $726.47 K |
| 12/09/2025 | $1.25 | $1.27 (1.6%) | $1.30 | $1.24 | 41.10 K | $668.56 K |
| 12/08/2025 | $1.25 | $1.29 (3.2%) | $1.30 | $1.25 | 24.80 K | $679.09 K |
| 12/05/2025 | $1.29 | $1.28 (-0.78%) | $1.29 | $1.25 | 21.70 K | $673.82 K |
| 12/04/2025 | $1.30 | $1.27 (-2.31%) | $1.30 | $1.15 | 17.80 K | $668.56 K |
| 12/03/2025 | $1.28 | $1.30 (1.56%) | $1.31 | $1.21 | 24.10 K | $684.35 K |
| 12/02/2025 | $1.33 | $1.24 (-6.77%) | $1.33 | $1.22 | 21.61 K | $652.77 K |
| 12/01/2025 | $1.32 | $1.30 (-1.52%) | $1.35 | $1.26 | 14.81 K | $684.35 K |
| 11/28/2025 | $1.32 | $1.35 (2.27%) | $1.36 | $1.30 | 22.40 K | $710.67 K |
| 11/26/2025 | $1.36 | $1.35 (-0.74%) | $1.37 | $1.33 | 35.55 K | $710.67 K |
| 11/25/2025 | $1.34 | $1.34 (0%) | $1.34 | $1.25 | 41.52 K | $705.41 K |
| 11/24/2025 | $1.26 | $1.25 (-0.79%) | $1.28 | $1.16 | 44.60 K | $658.03 K |
| 11/21/2025 | $1.17 | $1.15 (-1.71%) | $1.17 | $1.07 | 59.45 K | $605.39 K |
| 11/20/2025 | $1.25 | $1.19 (-4.8%) | $1.28 | $1.18 | 74.20 K | $626.44 K |
| 11/19/2025 | $1.30 | $1.27 (-2.31%) | $1.31 | $1.24 | 32.30 K | $668.56 K |
| 11/18/2025 | $1.31 | $1.28 (-2.29%) | $1.31 | $1.27 | 47.90 K | $673.82 K |
| 11/17/2025 | $1.38 | $1.29 (-6.52%) | $1.38 | $1.25 | 67.70 K | $679.09 K |
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.
