5 DAY PERFORMANCE
-14.67%
1 MONTH PERFORMANCE
-51.15%
3 MONTH PERFORMANCE
-57.62%
6 MONTH PERFORMANCE
-94.04%
YEAR-TO-DATE PERFORMANCE
-93.93%
1 YEAR PERFORMANCE
-94.10%
Hadron Energy In Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $0.68 | $0.65 (-5%) | $0.72 | $0.64 | 63.31 K | $35.80 M |
| 10/29/2026 | $0.73 | $0.70 (-4.36%) | $0.80 | $0.70 | 101.05 K | $39.88 M |
| 10/28/2026 | $0.81 | $0.75 (-7.41%) | $0.85 | $0.73 | 54.43 K | $42.73 M |
| 10/27/2026 | $0.90 | $0.76 (-15.56%) | $0.92 | $0.73 | 179.48 K | $43.30 M |
| 10/26/2026 | $0.82 | $0.89 (8.54%) | $0.94 | $0.78 | 499.00 K | $50.70 M |
| 10/23/2026 | $0.72 | $0.75 (4.17%) | $0.79 | $0.70 | 80.64 K | $42.73 M |
| 10/22/2026 | $0.72 | $0.74 (2.88%) | $0.79 | $0.61 | 167.34 K | $42.20 M |
| 10/21/2026 | $0.67 | $0.70 (4.01%) | $0.73 | $0.66 | 109.13 K | $39.88 M |
| 10/20/2026 | $0.65 | $0.68 (4.62%) | $0.73 | $0.65 | 82.22 K | $38.74 M |
| 10/19/2026 | $0.71 | $0.65 (-8.21%) | $0.81 | $0.65 | 185.01 K | $37.13 M |
| 10/16/2026 | $0.67 | $0.67 (-0.39%) | $0.70 | $0.65 | 29.00 K | $37.88 M |
| 10/15/2026 | $0.75 | $0.67 (-9.86%) | $0.75 | $0.63 | 214.57 K | $38.28 M |
| 10/14/2026 | $0.76 | $0.75 (-1.97%) | $0.78 | $0.70 | 78.08 K | $24.83 M |
| 10/13/2026 | $0.82 | $0.78 (-4.87%) | $0.83 | $0.76 | 94.86 K | $26.00 M |
| 10/12/2026 | $1.08 | $0.83 (-22.99%) | $1.10 | $0.76 | 442.04 K | $27.72 M |
| 10/09/2026 | $1.08 | $1.07 (-0.93%) | $1.10 | $1.04 | 33.52 K | $35.67 M |
| 10/08/2026 | $1.15 | $1.05 (-8.7%) | $1.20 | $1.03 | 47.66 K | $35.00 M |
| 10/07/2026 | $1.25 | $1.17 (-6.4%) | $1.26 | $1.15 | 41.75 K | $39.00 M |
| 10/06/2026 | $1.22 | $1.25 (2.46%) | $1.28 | $1.20 | 22.75 K | $41.67 M |
| 10/05/2026 | $1.24 | $1.20 (-3.23%) | $1.26 | $1.20 | 44.97 K | $40.00 M |
| 10/02/2026 | $1.28 | $1.24 (-3.13%) | $1.28 | $1.22 | 37.90 K | $41.33 M |
| 10/01/2026 | $1.31 | $1.24 (-5.34%) | $1.37 | $1.21 | 26.39 K | $41.33 M |
| 09/30/2026 | $1.29 | $1.31 (1.55%) | $1.35 | $1.27 | 18.96 K | $43.67 M |
| 09/29/2026 | $1.30 | $1.27 (-2.31%) | $1.34 | $1.26 | 18.90 K | $42.33 M |
| 09/28/2026 | $1.38 | $1.30 (-5.8%) | $1.45 | $1.25 | 105.70 K | $43.33 M |
| 09/25/2026 | $1.34 | $1.37 (2.24%) | $1.40 | $1.31 | 47.96 K | $45.67 M |
| 09/24/2026 | $1.38 | $1.35 (-2.17%) | $1.51 | $1.31 | 81.18 K | $45.00 M |
| 09/23/2026 | $1.47 | $1.40 (-4.76%) | $1.52 | $1.38 | 22.74 K | $46.67 M |
| 09/22/2026 | $1.49 | $1.48 (-0.67%) | $1.52 | $1.41 | 147.00 K | $49.33 M |
| 09/21/2026 | $1.73 | $1.49 (-13.87%) | $1.73 | $1.42 | 197.12 K | $49.67 M |
| 09/18/2026 | $1.70 | $1.72 (1.18%) | $1.99 | $1.65 | 404.00 K | $57.33 M |
| 09/17/2026 | $1.63 | $1.66 (1.84%) | $1.72 | $1.60 | 28.03 K | $55.33 M |
| 09/16/2026 | $1.61 | $1.61 (0%) | $1.75 | $1.59 | 12.21 K | $53.67 M |
| 09/15/2026 | $1.64 | $1.61 (-1.83%) | $1.75 | $1.61 | 112.70 K | $53.67 M |
| 09/14/2026 | $1.76 | $1.63 (-7.39%) | $1.86 | $1.63 | 47.35 K | $54.33 M |
| 09/11/2026 | $1.85 | $1.74 (-5.95%) | $1.89 | $1.73 | 38.33 K | $58.00 M |
| 09/10/2026 | $1.81 | $1.88 (3.87%) | $1.95 | $1.81 | 31.80 K | $62.67 M |
| 09/09/2026 | $1.81 | $1.89 (4.42%) | $1.92 | $1.74 | 82.81 K | $63.00 M |
| 09/08/2026 | $1.83 | $1.86 (1.64%) | $1.97 | $1.79 | 94.87 K | $62.00 M |
| 09/04/2026 | $1.88 | $1.79 (-4.79%) | $1.94 | $1.70 | 158.13 K | $59.67 M |
| 09/03/2026 | $1.88 | $1.83 (-2.66%) | $2.05 | $1.81 | 64.31 K | $61.00 M |
| 09/02/2026 | $2.13 | $1.88 (-11.74%) | $2.14 | $1.84 | 58.29 K | $62.67 M |
| 09/01/2026 | $2.00 | $1.99 (-0.5%) | $2.08 | $1.95 | 32.55 K | $66.33 M |
| 08/31/2026 | $1.95 | $1.98 (1.54%) | $2.06 | $1.91 | 83.74 K | $66.00 M |
| 08/28/2026 | $2.19 | $1.97 (-10.05%) | $2.23 | $1.93 | 99.31 K | $65.67 M |
| 08/27/2026 | $2.28 | $2.22 (-2.63%) | $2.67 | $2.17 | 174.56 K | $74.00 M |
| 08/26/2026 | $2.08 | $2.13 (2.4%) | $2.24 | $2.07 | 113.10 K | $71.00 M |
| 08/25/2026 | $1.89 | $2.07 (9.52%) | $2.10 | $1.89 | 138.21 K | $69.00 M |
| 08/24/2026 | $1.88 | $1.88 (0%) | $1.93 | $1.84 | 27.22 K | $62.67 M |
| 08/21/2026 | $1.81 | $1.87 (3.31%) | $1.89 | $1.81 | 22.60 K | $62.33 M |
| 08/20/2026 | $1.85 | $1.85 (0%) | $1.87 | $1.84 | 7.03 K | $61.67 M |
| 08/19/2026 | $1.86 | $1.84 (-1.08%) | $1.86 | $1.80 | 29.62 K | $61.33 M |
| 08/18/2026 | $1.83 | $1.82 (-0.55%) | $1.89 | $1.81 | 27.69 K | $60.67 M |
| 08/17/2026 | $1.91 | $1.82 (-4.71%) | $1.91 | $1.80 | 49.99 K | $60.67 M |
| 08/14/2026 | $1.88 | $1.89 (0.53%) | $1.90 | $1.83 | 53.84 K | $63.00 M |
| 08/13/2026 | $1.91 | $1.86 (-2.62%) | $1.97 | $1.81 | 61.47 K | $62.00 M |
| 08/12/2026 | $1.92 | $1.89 (-1.56%) | $2.04 | $1.86 | 126.04 K | $63.00 M |
| 08/11/2026 | $1.81 | $1.84 (1.66%) | $1.99 | $1.81 | 79.05 K | $61.33 M |
| 08/10/2026 | $1.80 | $1.83 (1.67%) | $1.99 | $1.73 | 157.51 K | $61.00 M |
| 08/07/2026 | $1.67 | $1.72 (2.99%) | $1.80 | $1.66 | 46.74 K | $57.33 M |
| 08/06/2026 | $1.71 | $1.67 (-2.34%) | $1.71 | $1.65 | 30.52 K | $55.67 M |
| 08/05/2026 | $1.68 | $1.68 (0%) | $1.82 | $1.60 | 86.84 K | $56.00 M |
| 08/04/2026 | $1.47 | $1.64 (11.56%) | $1.64 | $1.47 | 78.41 K | $54.67 M |
| 08/03/2026 | $1.59 | $1.47 (-7.55%) | $1.59 | $1.45 | 42.10 K | $49.00 M |
| 07/31/2026 | $1.50 | $1.53 (2%) | $1.54 | $1.48 | 72.72 K | $733.05 M |
| 07/30/2026 | $1.64 | $1.51 (-7.93%) | $1.76 | $1.19 | 260.16 K | $723.47 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.
