5 DAY PERFORMANCE
-1.67%
1 MONTH PERFORMANCE
-9.60%
3 MONTH PERFORMANCE
-24.36%
6 MONTH PERFORMANCE
-3.49%
YEAR-TO-DATE PERFORMANCE
-20.27%
1 YEAR PERFORMANCE
-31.92%
Greenpro Capital Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/04/2025 | $0.89 | $0.89 (0.27%) | $0.92 | $0.89 | 22,563 | $6.76 M |
| 04/03/2025 | $0.95 | $0.91 (-3.95%) | $0.95 | $0.90 | 32,501 | $6.91 M |
| 04/02/2025 | $0.90 | $0.95 (5.44%) | $0.95 | $0.89 | 17,619 | $7.20 M |
| 04/01/2025 | $0.92 | $0.90 (-2.17%) | $0.92 | $0.90 | 1,701 | $6.82 M |
| 03/31/2025 | $0.89 | $0.89 (0%) | $0.96 | $0.88 | 18,557 | $6.74 M |
| 03/28/2025 | $0.92 | $0.92 (-0.39%) | $0.97 | $0.88 | 10,200 | $6.94 M |
| 03/27/2025 | $0.92 | $0.90 (-2.45%) | $0.92 | $0.90 | 5,019 | $6.80 M |
| 03/26/2025 | $0.94 | $0.90 (-4.26%) | $0.94 | $0.90 | 6,458 | $6.82 M |
| 03/25/2025 | $0.90 | $0.90 (0%) | $0.94 | $0.90 | 1,700 | $6.82 M |
| 03/24/2025 | $0.93 | $0.93 (0%) | $0.97 | $0.93 | 2,100 | $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 | 7,700 | $6.90 M |
| 03/19/2025 | $0.93 | $0.92 (-1.66%) | $1.00 | $0.90 | 78,329 | $6.96 M |
| 03/18/2025 | $0.91 | $0.88 (-2.7%) | $0.91 | $0.88 | 15,025 | $6.67 M |
| 03/17/2025 | $0.91 | $0.90 (-0.7%) | $0.92 | $0.88 | 33,600 | $6.85 M |
| 03/14/2025 | $0.93 | $0.92 (-0.14%) | $0.94 | $0.92 | 14,114 | $7.00 M |
| 03/13/2025 | $0.93 | $0.92 (-1.06%) | $0.96 | $0.92 | 19,838 | $6.97 M |
| 03/12/2025 | $0.95 | $0.93 (-2.63%) | $0.95 | $0.92 | 4,900 | $7.01 M |
| 03/11/2025 | $0.92 | $0.95 (3.26%) | $0.96 | $0.92 | 20,347 | $7.20 M |
| 03/10/2025 | $0.94 | $0.94 (0.41%) | $0.94 | $0.92 | 4,900 | $7.12 M |
| 03/07/2025 | $0.97 | $0.95 (-2.24%) | $1.00 | $0.94 | 7,715 | $7.20 M |
| 03/06/2025 | $0.92 | $0.98 (6.99%) | $0.98 | $0.92 | 17,378 | $7.42 M |
| 03/05/2025 | $0.91 | $0.94 (2.9%) | $0.98 | $0.90 | 35,400 | $7.09 M |
| 03/04/2025 | $0.96 | $0.91 (-5.21%) | $0.96 | $0.90 | 15,633 | $6.89 M |
| 03/03/2025 | $0.94 | $0.95 (1.06%) | $0.99 | $0.91 | 16,441 | $7.20 M |
| 02/28/2025 | $0.95 | $0.92 (-2.84%) | $1.01 | $0.92 | 26,417 | $6.99 M |
| 02/27/2025 | $1.00 | $0.97 (-2.68%) | $1.03 | $0.97 | 13,005 | $7.37 M |
| 02/26/2025 | $1.02 | $0.98 (-3.92%) | $1.02 | $0.98 | 14,743 | $7.42 M |
| 02/25/2025 | $1.02 | $1.01 (-0.98%) | $1.03 | $0.96 | 15,940 | $7.65 M |
| 02/24/2025 | $1.01 | $1.00 (-1%) | $1.01 | $0.99 | 10,200 | $7.58 M |
| 02/21/2025 | $1.04 | $1.01 (-2.88%) | $1.04 | $0.95 | 13,900 | $7.65 M |
| 02/20/2025 | $1.04 | $1.03 (-0.96%) | $1.04 | $1.01 | 20,815 | $7.80 M |
| 02/19/2025 | $1.08 | $1.02 (-5.56%) | $1.08 | $1.01 | 31,676 | $7.73 M |
| 02/18/2025 | $1.09 | $1.08 (-0.92%) | $1.09 | $1.04 | 7,504 | $8.18 M |
| 02/14/2025 | $1.09 | $1.09 (0%) | $1.11 | $1.09 | 7,300 | $8.26 M |
| 02/13/2025 | $1.12 | $1.08 (-3.57%) | $1.12 | $1.08 | 10,029 | $8.18 M |
| 02/12/2025 | $1.08 | $1.10 (1.85%) | $1.13 | $1.07 | 21,115 | $8.33 M |
| 02/11/2025 | $1.08 | $1.05 (-2.78%) | $1.08 | $1.05 | 7,200 | $7.95 M |
| 02/10/2025 | $1.10 | $1.07 (-2.73%) | $1.13 | $1.05 | 29,100 | $8.11 M |
| 02/07/2025 | $1.07 | $1.10 (2.8%) | $1.10 | $1.04 | 29,745 | $8.33 M |
| 02/06/2025 | $1.06 | $1.06 (0%) | $1.06 | $0.99 | 10,849 | $8.03 M |
| 02/05/2025 | $0.97 | $1.04 (7.22%) | $1.06 | $0.97 | 32,327 | $7.88 M |
| 02/04/2025 | $0.97 | $0.96 (-1.46%) | $1.00 | $0.95 | 31,036 | $7.24 M |
| 02/03/2025 | $0.99 | $0.97 (-2.02%) | $1.00 | $0.92 | 21,400 | $7.35 M |
| 01/31/2025 | $0.94 | $0.97 (3.14%) | $1.00 | $0.92 | 24,502 | $7.35 M |
| 01/30/2025 | $1.00 | $1.00 (0%) | $1.02 | $0.99 | 15,731 | $7.58 M |
| 01/29/2025 | $1.00 | $1.02 (2%) | $1.02 | $0.98 | 7,900 | $7.73 M |
| 01/28/2025 | $1.01 | $1.02 (0.99%) | $1.03 | $0.97 | 48,105 | $7.73 M |
| 01/27/2025 | $0.98 | $1.00 (2.03%) | $1.03 | $0.98 | 41,221 | $7.58 M |
| 01/24/2025 | $1.08 | $1.01 (-6.48%) | $1.09 | $1.01 | 59,000 | $7.65 M |
| 01/23/2025 | $1.07 | $1.01 (-5.61%) | $1.10 | $0.98 | 142,861 | $7.65 M |
| 01/22/2025 | $1.12 | $1.09 (-2.68%) | $1.15 | $1.06 | 54,200 | $8.26 M |
| 01/21/2025 | $1.11 | $1.15 (3.6%) | $1.16 | $1.10 | 82,900 | $8.71 M |
| 01/17/2025 | $1.23 | $1.07 (-13.01%) | $1.28 | $1.07 | 96,173 | $8.11 M |
| 01/16/2025 | $1.05 | $1.22 (16.19%) | $1.23 | $1.05 | 186,200 | $9.24 M |
| 01/15/2025 | $1.00 | $1.06 (6%) | $1.18 | $1.00 | 199,934 | $8.03 M |
| 01/14/2025 | $1.09 | $1.05 (-3.67%) | $1.25 | $1.02 | 485,038 | $7.95 M |
| 01/13/2025 | $2.06 | $1.27 (-38.35%) | $2.24 | $1.09 | 2.78 M | $9.62 M |
| 01/10/2025 | $1.44 | $1.89 (31.25%) | $1.95 | $1.42 | 2.20 M | $14.32 M |
| 01/08/2025 | $1.18 | $1.35 (14.41%) | $1.37 | $1.15 | 189,400 | $10.23 M |
| 01/07/2025 | $1.22 | $1.20 (-1.64%) | $1.22 | $1.15 | 19,300 | $9.09 M |
| 01/06/2025 | $1.16 | $1.17 (0.86%) | $1.23 | $1.16 | 35,213 | $8.86 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.
