5 DAY PERFORMANCE
-7.96%
1 MONTH PERFORMANCE
+52.94%
3 MONTH PERFORMANCE
+7.22%
6 MONTH PERFORMANCE
+48.57%
YEAR-TO-DATE PERFORMANCE
-6.73%
1 YEAR PERFORMANCE
+56.39%
Hitek Global Inc - Class A Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $2.04 | $2.08 (1.96%) | $2.13 | $2.00 | 42.21 K | $60.36 M |
| 01/08/2026 | $1.82 | $2.08 (14.29%) | $2.10 | $1.80 | 99.90 K | $60.94 M |
| 01/07/2026 | $1.79 | $1.78 (-0.56%) | $1.83 | $1.70 | 180.04 K | $52.15 M |
| 01/06/2026 | $2.06 | $1.74 (-15.53%) | $2.09 | $1.40 | 474.10 K | $50.98 M |
| 01/05/2026 | $2.21 | $2.05 (-7.24%) | $2.31 | $2.01 | 546.10 K | $60.06 M |
| 01/02/2026 | $2.30 | $2.26 (-1.74%) | $2.30 | $2.24 | 15.34 K | $66.22 M |
| 12/31/2025 | $2.13 | $2.23 (4.69%) | $2.28 | $2.13 | 41.60 K | $65.34 M |
| 12/30/2025 | $2.18 | $2.17 (-0.46%) | $2.20 | $2.09 | 16.25 K | $63.58 M |
| 12/29/2025 | $2.13 | $2.19 (2.82%) | $2.28 | $2.12 | 69.70 K | $64.17 M |
| 12/26/2025 | $2.20 | $2.19 (-0.45%) | $2.20 | $2.13 | 27.70 K | $64.17 M |
| 12/24/2025 | $2.11 | $2.15 (1.9%) | $2.22 | $2.11 | 70.73 K | $62.99 M |
| 12/23/2025 | $2.03 | $2.14 (5.42%) | $2.19 | $1.92 | 195.30 K | $62.70 M |
| 12/22/2025 | $2.16 | $1.99 (-7.87%) | $2.17 | $1.98 | 141.84 K | $58.31 M |
| 12/19/2025 | $2.13 | $2.17 (1.88%) | $2.24 | $2.13 | 52.40 K | $63.58 M |
| 12/18/2025 | $2.21 | $2.13 (-3.62%) | $2.26 | $2.05 | 158.93 K | $62.41 M |
| 12/17/2025 | $1.99 | $2.11 (6.03%) | $2.59 | $1.98 | 938.80 K | $61.82 M |
| 12/16/2025 | $1.85 | $1.88 (1.62%) | $1.90 | $1.79 | 218.70 K | $55.08 M |
| 12/15/2025 | $1.56 | $1.82 (16.67%) | $1.85 | $1.56 | 163.42 K | $53.32 M |
| 12/12/2025 | $1.42 | $1.62 (14.08%) | $1.66 | $1.42 | 148.94 K | $47.46 M |
| 12/11/2025 | $1.48 | $1.48 (0%) | $1.50 | $1.45 | 30.20 K | $43.36 M |
| 12/10/2025 | $1.39 | $1.49 (7.19%) | $1.53 | $1.39 | 34.30 K | $43.66 M |
| 12/09/2025 | $1.38 | $1.36 (-1.45%) | $1.42 | $1.34 | 39.42 K | $39.85 M |
| 12/08/2025 | $1.46 | $1.35 (-7.53%) | $1.47 | $1.35 | 25.20 K | $39.55 M |
| 12/05/2025 | $1.49 | $1.46 (-2.01%) | $1.68 | $1.46 | 768.22 K | $39.15 M |
| 12/04/2025 | $1.52 | $1.60 (5.26%) | $1.61 | $1.43 | 678.60 K | $42.90 M |
| 12/03/2025 | $1.53 | $1.50 (-1.96%) | $1.62 | $1.39 | 1.27 M | $40.22 M |
| 12/02/2025 | $1.50 | $1.63 (8.67%) | $1.66 | $1.46 | 3.70 M | $43.71 M |
| 12/01/2025 | $1.69 | $1.73 (2.37%) | $2.16 | $1.44 | 3.41 M | $46.39 M |
| 11/28/2025 | $1.60 | $1.63 (1.87%) | $1.71 | $1.60 | 32.20 K | $43.71 M |
| 11/26/2025 | $1.51 | $1.58 (4.64%) | $1.64 | $1.44 | 73.10 K | $42.37 M |
| 11/25/2025 | $1.52 | $1.46 (-3.95%) | $1.59 | $1.41 | 73.13 K | $39.15 M |
| 11/24/2025 | $1.65 | $1.58 (-4.24%) | $1.70 | $1.56 | 156.90 K | $42.37 M |
| 11/21/2025 | $1.62 | $1.68 (3.7%) | $1.93 | $1.60 | 192.90 K | $45.05 M |
| 11/20/2025 | $1.85 | $1.66 (-10.27%) | $1.85 | $1.52 | 66.27 K | $44.51 M |
| 11/19/2025 | $1.72 | $1.86 (8.14%) | $1.89 | $1.69 | 55.30 K | $49.88 M |
| 11/18/2025 | $1.67 | $1.75 (4.79%) | $1.98 | $1.64 | 79.02 K | $46.93 M |
| 11/17/2025 | $1.69 | $1.67 (-1.18%) | $1.76 | $1.65 | 76.24 K | $44.78 M |
| 11/14/2025 | $2.40 | $1.98 (-17.5%) | $2.40 | $1.94 | 104.00 K | $53.09 M |
| 11/13/2025 | $2.40 | $2.49 (3.75%) | $2.53 | $2.33 | 128.31 K | $66.77 M |
| 11/12/2025 | $2.59 | $2.37 (-8.49%) | $2.74 | $2.26 | 136.72 K | $63.55 M |
| 11/11/2025 | $2.53 | $2.76 (9.09%) | $2.90 | $2.40 | 502.10 K | $74.01 M |
| 11/10/2025 | $2.22 | $4.15 (86.94%) | $4.18 | $2.22 | 9.17 M | $111.28 M |
| 11/07/2025 | $2.13 | $2.19 (2.82%) | $2.28 | $2.03 | 96.52 K | $58.73 M |
| 11/06/2025 | $2.07 | $2.24 (8.21%) | $2.28 | $1.93 | 174.00 K | $60.07 M |
| 11/05/2025 | $2.04 | $2.07 (1.47%) | $2.26 | $1.95 | 55.95 K | $55.51 M |
| 11/04/2025 | $1.94 | $2.00 (3.09%) | $2.09 | $1.91 | 64.60 K | $53.63 M |
| 11/03/2025 | $1.96 | $2.04 (4.08%) | $2.08 | $1.96 | 36.90 K | $54.70 M |
| 10/31/2025 | $2.08 | $1.97 (-5.29%) | $2.24 | $1.97 | 251.85 K | $52.83 M |
| 10/30/2025 | $2.01 | $2.06 (2.49%) | $2.11 | $1.99 | 50.61 K | $55.24 M |
| 10/29/2025 | $2.12 | $2.15 (1.42%) | $2.23 | $2.01 | 71.70 K | $57.65 M |
| 10/28/2025 | $2.16 | $2.19 (1.39%) | $2.31 | $2.00 | 40.81 K | $58.73 M |
| 10/27/2025 | $2.31 | $2.18 (-5.63%) | $2.41 | $2.11 | 183.15 K | $58.46 M |
| 10/24/2025 | $2.28 | $2.32 (1.75%) | $2.34 | $1.98 | 44.39 K | $62.21 M |
| 10/23/2025 | $2.00 | $2.24 (12%) | $2.30 | $2.00 | 112.07 K | $60.07 M |
| 10/22/2025 | $1.87 | $1.96 (4.81%) | $2.15 | $1.84 | 93.64 K | $52.56 M |
| 10/21/2025 | $1.88 | $1.87 (-0.53%) | $1.90 | $1.81 | 11.30 K | $50.15 M |
| 10/20/2025 | $1.89 | $1.87 (-1.06%) | $1.90 | $1.80 | 24.40 K | $50.15 M |
| 10/17/2025 | $1.88 | $1.89 (0.53%) | $1.92 | $1.86 | 4.60 K | $50.68 M |
| 10/16/2025 | $1.85 | $1.88 (1.62%) | $1.91 | $1.85 | 12.94 K | $50.41 M |
| 10/15/2025 | $1.90 | $1.87 (-1.58%) | $1.90 | $1.84 | 5.39 K | $50.15 M |
| 10/14/2025 | $1.85 | $1.86 (0.54%) | $1.89 | $1.84 | 15.50 K | $49.88 M |
| 10/13/2025 | $1.82 | $1.85 (1.65%) | $1.86 | $1.82 | 7.73 K | $49.61 M |
| 10/10/2025 | $1.97 | $1.81 (-8.12%) | $1.97 | $1.80 | 41.50 K | $48.54 M |
| 10/09/2025 | $1.89 | $1.94 (2.65%) | $2.05 | $1.89 | 22.10 K | $52.02 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.
