5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-77.15%
3 MONTH PERFORMANCE
-69.58%
6 MONTH PERFORMANCE
-66.45%
YEAR-TO-DATE PERFORMANCE
-74.17%
Happy City Holdings Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/13/2026 | $1.02 | $1.00 (-1.96%) | $1.05 | $0.96 | 124.21 K | $19.00 M |
| 02/12/2026 | $1.02 | $1.00 (-1.96%) | $1.03 | $0.95 | 92.93 K | $19.00 M |
| 02/11/2026 | $1.10 | $1.01 (-8.18%) | $1.15 | $1.01 | 42.66 K | $19.19 M |
| 02/10/2026 | $1.00 | $1.15 (15%) | $1.18 | $1.00 | 165.35 K | $21.85 M |
| 02/09/2026 | $0.98 | $1.03 (5.62%) | $1.05 | $0.95 | 182.94 K | $19.57 M |
| 02/06/2026 | $0.99 | $1.01 (2.04%) | $1.03 | $0.92 | 389.10 K | $19.19 M |
| 02/05/2026 | $0.95 | $1.01 (5.97%) | $1.06 | $0.92 | 290.50 K | $19.19 M |
| 02/04/2026 | $0.95 | $1.01 (6.32%) | $1.06 | $0.80 | 1.78 M | $19.19 M |
| 02/03/2026 | $1.03 | $1.00 (-2.91%) | $2.04 | $0.85 | 5.86 M | $19.21 M |
| 02/02/2026 | $0.93 | $1.01 (8.6%) | $1.04 | $0.90 | 522.13 K | $19.40 M |
| 01/30/2026 | $0.88 | $1.00 (13.97%) | $1.09 | $0.85 | 477.35 K | $19.21 M |
| 01/29/2026 | $1.27 | $1.04 (-18.11%) | $1.30 | $0.95 | 996.93 K | $19.98 M |
| 01/28/2026 | $1.37 | $1.44 (5.11%) | $1.60 | $1.23 | 2.19 M | $27.67 M |
| 01/27/2026 | $1.56 | $1.61 (3.21%) | $1.80 | $1.20 | 3.12 M | $30.93 M |
| 01/26/2026 | $4.93 | $2.20 (-55.38%) | $5.00 | $1.40 | 9.89 M | $42.27 M |
| 01/23/2026 | $4.76 | $4.89 (2.73%) | $4.98 | $4.65 | 3.09 M | $93.95 M |
| 01/22/2026 | $4.78 | $4.78 (0%) | $5.00 | $4.07 | 4.76 M | $91.83 M |
| 01/21/2026 | $4.47 | $4.56 (2.01%) | $4.62 | $4.45 | 355.20 K | $87.61 M |
| 01/20/2026 | $4.39 | $4.47 (1.82%) | $4.49 | $4.35 | 369.80 K | $85.88 M |
| 01/16/2026 | $4.39 | $4.42 (0.68%) | $4.49 | $4.01 | 522.91 K | $84.92 M |
| 01/15/2026 | $4.41 | $4.42 (0.23%) | $4.51 | $4.40 | 378.14 K | $84.92 M |
| 01/14/2026 | $4.39 | $4.42 (0.68%) | $4.60 | $4.25 | 830.27 K | $84.92 M |
| 01/13/2026 | $4.41 | $4.38 (-0.68%) | $4.43 | $4.35 | 565.43 K | $83.22 M |
| 01/12/2026 | $4.29 | $4.39 (2.33%) | $4.44 | $4.29 | 533.33 K | $83.41 M |
| 01/09/2026 | $4.20 | $4.30 (2.38%) | $4.36 | $4.20 | 704.00 K | $81.70 M |
| 01/08/2026 | $4.14 | $4.20 (1.45%) | $4.35 | $4.11 | 537.72 K | $79.80 M |
| 01/07/2026 | $4.13 | $4.20 (1.69%) | $4.29 | $3.54 | 607.90 K | $79.80 M |
| 01/06/2026 | $4.00 | $4.13 (3.25%) | $4.24 | $3.97 | 579.10 K | $78.47 M |
| 01/05/2026 | $3.99 | $4.01 (0.5%) | $4.10 | $3.97 | 552.10 K | $76.19 M |
| 01/02/2026 | $3.91 | $4.00 (2.3%) | $4.18 | $3.80 | 500.42 K | $76.00 M |
| 12/31/2025 | $3.85 | $3.91 (1.56%) | $3.97 | $3.80 | 376.05 K | $74.29 M |
| 12/30/2025 | $3.90 | $3.93 (0.77%) | $4.01 | $3.85 | 183.00 K | $74.67 M |
| 12/29/2025 | $3.89 | $3.91 (0.51%) | $4.00 | $3.88 | 28.90 K | $74.29 M |
| 12/26/2025 | $3.82 | $3.92 (2.62%) | $4.07 | $3.75 | 127.20 K | $74.48 M |
| 12/24/2025 | $3.85 | $3.89 (1.04%) | $3.97 | $3.71 | 301.70 K | $73.91 M |
| 12/23/2025 | $3.78 | $3.85 (1.85%) | $3.90 | $3.61 | 536.84 K | $73.15 M |
| 12/22/2025 | $3.77 | $3.78 (0.27%) | $3.90 | $3.72 | 128.91 K | $71.82 M |
| 12/19/2025 | $3.75 | $3.75 (0%) | $3.86 | $3.65 | 424.91 K | $71.25 M |
| 12/18/2025 | $3.86 | $3.82 (-1.04%) | $4.08 | $3.73 | 530.43 K | $72.58 M |
| 12/17/2025 | $3.86 | $3.94 (2.07%) | $4.18 | $3.85 | 190.02 K | $74.86 M |
| 12/16/2025 | $3.85 | $3.80 (-1.3%) | $4.04 | $3.68 | 289.82 K | $72.20 M |
| 12/15/2025 | $3.76 | $3.88 (3.19%) | $4.68 | $3.55 | 597.10 K | $73.72 M |
| 12/12/2025 | $3.67 | $3.69 (0.54%) | $3.79 | $3.56 | 233.21 K | $70.11 M |
| 12/11/2025 | $3.76 | $3.65 (-2.93%) | $3.80 | $3.54 | 235.00 K | $69.35 M |
| 12/10/2025 | $3.70 | $3.76 (1.62%) | $3.78 | $3.54 | 197.20 K | $71.44 M |
| 12/09/2025 | $3.64 | $3.67 (0.82%) | $3.79 | $3.50 | 183.13 K | $69.73 M |
| 12/08/2025 | $3.78 | $3.60 (-4.76%) | $3.89 | $3.51 | 260.98 K | $68.40 M |
| 12/05/2025 | $3.55 | $3.78 (6.48%) | $3.78 | $3.50 | 168.72 K | $71.82 M |
| 12/04/2025 | $3.58 | $3.63 (1.4%) | $3.63 | $3.42 | 261.00 K | $68.97 M |
| 12/03/2025 | $3.54 | $3.51 (-0.85%) | $3.63 | $3.31 | 138.34 K | $66.69 M |
| 12/02/2025 | $3.50 | $3.54 (1.14%) | $3.64 | $3.45 | 164.50 K | $67.26 M |
| 12/01/2025 | $3.58 | $3.53 (-1.4%) | $3.63 | $2.95 | 287.39 K | $67.07 M |
| 11/28/2025 | $3.49 | $3.57 (2.29%) | $3.70 | $3.47 | 50.40 K | $67.83 M |
| 11/26/2025 | $3.45 | $3.53 (2.32%) | $3.60 | $3.35 | 148.80 K | $67.07 M |
| 11/25/2025 | $3.44 | $3.40 (-1.16%) | $3.63 | $3.22 | 177.90 K | $64.60 M |
| 11/24/2025 | $3.67 | $3.52 (-4.09%) | $3.67 | $3.35 | 244.02 K | $66.88 M |
| 11/21/2025 | $3.44 | $3.58 (4.07%) | $3.60 | $3.23 | 24.50 K | $68.02 M |
| 11/20/2025 | $3.16 | $3.36 (6.33%) | $3.36 | $3.15 | 37.31 K | $63.84 M |
| 11/19/2025 | $2.95 | $3.32 (12.54%) | $3.32 | $2.95 | 47.14 K | $63.08 M |
| 11/18/2025 | $2.98 | $3.12 (4.7%) | $3.27 | $2.94 | 195.10 K | $59.28 M |
| 11/17/2025 | $3.34 | $3.02 (-9.58%) | $3.40 | $3.00 | 326.74 K | $57.38 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.
