5 DAY PERFORMANCE
+9.74%
1 MONTH PERFORMANCE
+31.01%
3 MONTH PERFORMANCE
+89.36%
6 MONTH PERFORMANCE
+43.22%
YEAR-TO-DATE PERFORMANCE
+52.25%
1 YEAR PERFORMANCE
+60.95%
Greenpro Capital Corp. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/03/2025 | $1.60 | $1.70 (6.25%) | $1.78 | $1.60 | 26.11 K | $12.88 M |
07/02/2025 | $1.55 | $1.59 (2.58%) | $1.68 | $1.55 | 20.31 K | $12.05 M |
07/01/2025 | $1.52 | $1.59 (4.61%) | $1.60 | $1.52 | 12.52 K | $12.05 M |
06/30/2025 | $1.56 | $1.57 (0.64%) | $1.60 | $1.53 | 12.43 K | $11.89 M |
06/27/2025 | $1.52 | $1.54 (1.32%) | $1.58 | $1.49 | 11.80 K | $11.67 M |
06/26/2025 | $1.65 | $1.54 (-6.67%) | $1.70 | $1.50 | 42.90 K | $11.67 M |
06/25/2025 | $1.56 | $1.55 (-0.64%) | $1.57 | $1.47 | 36.20 K | $11.74 M |
06/24/2025 | $1.77 | $1.57 (-11.3%) | $1.79 | $1.56 | 166.61 K | $11.89 M |
06/23/2025 | $1.78 | $1.68 (-5.62%) | $1.81 | $1.65 | 63.42 K | $12.73 M |
06/20/2025 | $1.75 | $1.80 (2.86%) | $1.97 | $1.71 | 216.10 K | $13.64 M |
06/18/2025 | $1.61 | $1.76 (9.32%) | $1.80 | $1.58 | 60.04 K | $13.33 M |
06/17/2025 | $1.89 | $1.67 (-11.64%) | $1.89 | $1.58 | 82.43 K | $12.65 M |
06/16/2025 | $1.80 | $1.83 (1.67%) | $1.86 | $1.78 | 113.47 K | $13.86 M |
06/13/2025 | $1.60 | $1.71 (6.87%) | $1.82 | $1.59 | 268.54 K | $12.95 M |
06/12/2025 | $1.35 | $1.53 (13.33%) | $1.57 | $1.32 | 147.70 K | $11.59 M |
06/11/2025 | $1.34 | $1.34 (0%) | $1.38 | $1.30 | 24.54 K | $10.15 M |
06/10/2025 | $1.24 | $1.36 (9.68%) | $1.39 | $1.23 | 95.36 K | $10.30 M |
06/09/2025 | $1.14 | $1.26 (10.53%) | $1.28 | $1.14 | 32.98 K | $9.55 M |
06/06/2025 | $1.13 | $1.16 (2.65%) | $1.21 | $1.10 | 100.13 K | $8.79 M |
06/05/2025 | $1.30 | $1.25 (-3.85%) | $1.30 | $1.20 | 69.10 K | $9.47 M |
06/04/2025 | $1.11 | $1.29 (16.22%) | $1.31 | $1.11 | 138.13 K | $9.77 M |
06/03/2025 | $1.07 | $1.10 (2.8%) | $1.10 | $1.06 | 15.85 K | $8.33 M |
06/02/2025 | $1.10 | $1.07 (-2.73%) | $1.10 | $1.06 | 17.05 K | $8.11 M |
05/30/2025 | $1.09 | $1.06 (-2.75%) | $1.09 | $1.03 | 16.41 K | $8.03 M |
05/29/2025 | $1.08 | $1.04 (-3.7%) | $1.09 | $1.04 | 28.51 K | $7.88 M |
05/28/2025 | $1.11 | $1.05 (-5.41%) | $1.11 | $1.05 | 14.14 K | $7.95 M |
05/27/2025 | $1.10 | $1.11 (0.91%) | $1.13 | $1.10 | 16.97 K | $8.41 M |
05/23/2025 | $1.12 | $1.11 (-0.89%) | $1.20 | $1.10 | 70.40 K | $8.41 M |
05/22/2025 | $1.03 | $1.09 (5.83%) | $1.14 | $1.03 | 51.30 K | $8.26 M |
05/21/2025 | $1.05 | $1.10 (4.76%) | $1.15 | $1.02 | 116.23 K | $8.33 M |
05/20/2025 | $1.17 | $1.00 (-14.53%) | $1.20 | $1.00 | 185.64 K | $7.58 M |
05/19/2025 | $1.40 | $1.28 (-8.57%) | $1.43 | $1.11 | 750.20 K | $9.70 M |
05/16/2025 | $1.03 | $1.35 (31.07%) | $1.43 | $1.01 | 923.41 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 |