5 DAY PERFORMANCE
+46.72%
1 MONTH PERFORMANCE
+45.51%
3 MONTH PERFORMANCE
+23.85%
6 MONTH PERFORMANCE
+40.63%
YEAR-TO-DATE PERFORMANCE
+21.62%
1 YEAR PERFORMANCE
+10.66%
Greenpro Capital Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/16/2025 | $1.03 | $1.35 (31.07%) | $1.43 | $1.01 | 573.80 K | $10.23 M |
| 05/15/2025 | $1.09 | $1.03 (-5.5%) | $1.10 | $0.88 | 67.59 K | $7.80 M |
| 05/14/2025 | $0.88 | $1.02 (15.84%) | $1.10 | $0.88 | 126.01 K | $7.73 M |
| 05/13/2025 | $0.92 | $0.89 (-2.83%) | $0.92 | $0.89 | 29.40 K | $6.77 M |
| 05/12/2025 | $0.93 | $0.92 (-1.06%) | $0.97 | $0.89 | 32.72 K | $6.97 M |
| 05/09/2025 | $0.89 | $0.91 (2.02%) | $0.93 | $0.88 | 2.45 K | $6.88 M |
| 05/08/2025 | $0.85 | $0.88 (3.53%) | $0.93 | $0.85 | 16.20 K | $6.67 M |
| 05/07/2025 | $0.90 | $0.89 (-1.11%) | $0.93 | $0.88 | 3.27 K | $6.74 M |
| 05/06/2025 | $0.90 | $0.90 (0.11%) | $1.15 | $0.84 | 182.28 K | $6.83 M |
| 05/05/2025 | $0.96 | $0.94 (-2.33%) | $0.98 | $0.92 | 1.45 K | $7.10 M |
| 05/02/2025 | $0.95 | $0.95 (0%) | $0.95 | $0.95 | 0 | $7.20 M |
| 05/01/2025 | $0.87 | $0.95 (9.2%) | $0.98 | $0.87 | 16.80 K | $7.20 M |
| 04/30/2025 | $0.94 | $0.94 (-0.01%) | $0.94 | $0.92 | 4.90 K | $7.12 M |
| 04/29/2025 | $0.95 | $0.94 (-1.05%) | $0.95 | $0.92 | 1.00 K | $7.12 M |
| 04/28/2025 | $0.95 | $0.93 (-2.11%) | $0.95 | $0.91 | 429 | $7.05 M |
| 04/25/2025 | $0.92 | $0.95 (3.31%) | $0.95 | $0.92 | 23.83 K | $7.20 M |
| 04/24/2025 | $0.93 | $0.91 (-2.15%) | $0.93 | $0.89 | 2.10 K | $6.89 M |
| 04/23/2025 | $0.93 | $0.93 (0%) | $0.93 | $0.93 | 1.20 K | $7.05 M |
| 04/22/2025 | $0.95 | $0.93 (-2.11%) | $0.95 | $0.87 | 10.93 K | $7.05 M |
| 04/21/2025 | $0.94 | $0.94 (-0.53%) | $0.94 | $0.89 | 5.80 K | $7.08 M |
| 04/17/2025 | $0.97 | $0.93 (-4.35%) | $0.97 | $0.92 | 1.70 K | $7.03 M |
| 04/16/2025 | $0.95 | $0.92 (-2.65%) | $0.95 | $0.91 | 5.20 K | $6.97 M |
| 04/15/2025 | $0.94 | $0.90 (-4.26%) | $0.95 | $0.90 | 1.12 K | $6.82 M |
| 04/14/2025 | $0.88 | $0.90 (2.34%) | $0.92 | $0.88 | 3.97 K | $6.82 M |
| 04/11/2025 | $0.88 | $0.87 (-1.14%) | $0.89 | $0.87 | 4.53 K | $6.59 M |
| 04/10/2025 | $0.87 | $0.89 (1.72%) | $0.90 | $0.87 | 3.39 K | $6.70 M |
| 04/09/2025 | $0.84 | $0.87 (4.19%) | $0.90 | $0.84 | 10.44 K | $6.59 M |
| 04/08/2025 | $0.86 | $0.89 (3.57%) | $0.91 | $0.84 | 39.68 K | $6.74 M |
| 04/07/2025 | $0.85 | $0.84 (-1.49%) | $0.89 | $0.84 | 28.70 K | $6.36 M |
| 04/04/2025 | $0.89 | $0.89 (0.27%) | $0.92 | $0.89 | 22.56 K | $6.76 M |
| 04/03/2025 | $0.95 | $0.91 (-3.95%) | $0.95 | $0.90 | 32.50 K | $6.91 M |
| 04/02/2025 | $0.90 | $0.95 (5.44%) | $0.95 | $0.89 | 17.62 K | $7.20 M |
| 04/01/2025 | $0.92 | $0.90 (-2.17%) | $0.92 | $0.90 | 1.70 K | $6.82 M |
| 03/31/2025 | $0.89 | $0.89 (0%) | $0.96 | $0.88 | 18.56 K | $6.74 M |
| 03/28/2025 | $0.92 | $0.92 (-0.39%) | $0.97 | $0.88 | 10.20 K | $6.94 M |
| 03/27/2025 | $0.92 | $0.90 (-2.45%) | $0.92 | $0.90 | 5.02 K | $6.80 M |
| 03/26/2025 | $0.94 | $0.90 (-4.26%) | $0.94 | $0.90 | 6.46 K | $6.82 M |
| 03/25/2025 | $0.90 | $0.90 (0%) | $0.94 | $0.90 | 1.70 K | $6.82 M |
| 03/24/2025 | $0.93 | $0.93 (0%) | $0.97 | $0.93 | 2.10 K | $7.05 M |
| 03/21/2025 | $0.94 | $0.93 (-1.06%) | $0.94 | $0.90 | 843 | $7.05 M |
| 03/20/2025 | $0.94 | $0.91 (-3.14%) | $0.96 | $0.91 | 7.70 K | $6.90 M |
| 03/19/2025 | $0.93 | $0.92 (-1.66%) | $1.00 | $0.90 | 78.33 K | $6.96 M |
| 03/18/2025 | $0.91 | $0.88 (-2.7%) | $0.91 | $0.88 | 15.03 K | $6.67 M |
| 03/17/2025 | $0.91 | $0.90 (-0.7%) | $0.92 | $0.88 | 33.60 K | $6.85 M |
| 03/14/2025 | $0.93 | $0.92 (-0.14%) | $0.94 | $0.92 | 14.11 K | $7.00 M |
| 03/13/2025 | $0.93 | $0.92 (-1.06%) | $0.96 | $0.92 | 19.84 K | $6.97 M |
| 03/12/2025 | $0.95 | $0.93 (-2.63%) | $0.95 | $0.92 | 4.90 K | $7.01 M |
| 03/11/2025 | $0.92 | $0.95 (3.26%) | $0.96 | $0.92 | 20.35 K | $7.20 M |
| 03/10/2025 | $0.94 | $0.94 (0.41%) | $0.94 | $0.92 | 4.90 K | $7.12 M |
| 03/07/2025 | $0.97 | $0.95 (-2.24%) | $1.00 | $0.94 | 7.72 K | $7.20 M |
| 03/06/2025 | $0.92 | $0.98 (6.99%) | $0.98 | $0.92 | 17.38 K | $7.42 M |
| 03/05/2025 | $0.91 | $0.94 (2.9%) | $0.98 | $0.90 | 35.40 K | $7.09 M |
| 03/04/2025 | $0.96 | $0.91 (-5.21%) | $0.96 | $0.90 | 15.63 K | $6.89 M |
| 03/03/2025 | $0.94 | $0.95 (1.06%) | $0.99 | $0.91 | 16.44 K | $7.20 M |
| 02/28/2025 | $0.95 | $0.92 (-2.84%) | $1.01 | $0.92 | 26.42 K | $6.99 M |
| 02/27/2025 | $1.00 | $0.97 (-2.68%) | $1.03 | $0.97 | 13.01 K | $7.37 M |
| 02/26/2025 | $1.02 | $0.98 (-3.92%) | $1.02 | $0.98 | 14.74 K | $7.42 M |
| 02/25/2025 | $1.02 | $1.01 (-0.98%) | $1.03 | $0.96 | 15.94 K | $7.65 M |
| 02/24/2025 | $1.01 | $1.00 (-1%) | $1.01 | $0.99 | 10.20 K | $7.58 M |
| 02/21/2025 | $1.04 | $1.01 (-2.88%) | $1.04 | $0.95 | 13.90 K | $7.65 M |
| 02/20/2025 | $1.04 | $1.03 (-0.96%) | $1.04 | $1.01 | 20.82 K | $7.80 M |
| 02/19/2025 | $1.08 | $1.02 (-5.56%) | $1.08 | $1.01 | 31.68 K | $7.73 M |
| 02/18/2025 | $1.09 | $1.08 (-0.92%) | $1.09 | $1.04 | 7.50 K | $8.18 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.
