5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-3.17%
3 MONTH PERFORMANCE
-10.29%
6 MONTH PERFORMANCE
-18.12%
YEAR-TO-DATE PERFORMANCE
-14.69%
1 YEAR PERFORMANCE
+12.96%
Hitek Global Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/11/2025 | $1.24 | $1.21 (-2.42%) | $1.24 | $1.21 | 3,606 | $17.41 M |
| 04/10/2025 | $1.21 | $1.21 (0%) | $1.21 | $1.21 | 932 | $17.41 M |
| 04/09/2025 | $1.20 | $1.21 (0.83%) | $1.22 | $1.20 | 4,514 | $17.41 M |
| 04/08/2025 | $1.21 | $1.20 (-0.83%) | $1.22 | $1.20 | 8,300 | $17.27 M |
| 04/07/2025 | $1.22 | $1.22 (0%) | $1.23 | $1.21 | 11,500 | $17.56 M |
| 04/04/2025 | $1.21 | $1.22 (0.83%) | $1.25 | $1.21 | 9,144 | $17.56 M |
| 04/03/2025 | $1.32 | $1.22 (-7.58%) | $1.32 | $1.22 | 26,945 | $17.56 M |
| 04/02/2025 | $1.26 | $1.27 (0.79%) | $1.27 | $1.25 | 2,900 | $18.28 M |
| 04/01/2025 | $1.31 | $1.26 (-3.82%) | $1.31 | $1.26 | 3,900 | $18.13 M |
| 03/31/2025 | $1.30 | $1.25 (-3.85%) | $1.32 | $1.25 | 30,700 | $17.99 M |
| 03/28/2025 | $1.35 | $1.30 (-3.7%) | $1.35 | $1.30 | 9,500 | $18.71 M |
| 03/27/2025 | $1.36 | $1.35 (-0.74%) | $1.39 | $1.35 | 27,232 | $19.43 M |
| 03/26/2025 | $1.38 | $1.34 (-2.9%) | $1.38 | $1.29 | 33,100 | $19.29 M |
| 03/25/2025 | $1.24 | $1.38 (11.29%) | $1.39 | $1.24 | 57,600 | $19.86 M |
| 03/24/2025 | $1.25 | $1.30 (4%) | $1.30 | $1.23 | 35,300 | $18.71 M |
| 03/21/2025 | $1.25 | $1.25 (0%) | $1.25 | $1.25 | 1,700 | $17.99 M |
| 03/20/2025 | $1.25 | $1.28 (2.4%) | $1.28 | $1.25 | 3,744 | $18.42 M |
| 03/19/2025 | $1.27 | $1.28 (0.79%) | $1.30 | $1.26 | 6,622 | $18.42 M |
| 03/18/2025 | $1.29 | $1.27 (-1.55%) | $1.30 | $1.24 | 12,091 | $18.28 M |
| 03/17/2025 | $1.24 | $1.26 (1.61%) | $1.27 | $1.24 | 5,154 | $18.13 M |
| 03/14/2025 | $1.26 | $1.24 (-1.59%) | $1.27 | $1.24 | 12,402 | $17.85 M |
| 03/13/2025 | $1.23 | $1.25 (1.63%) | $1.25 | $1.23 | 1,400 | $17.99 M |
| 03/12/2025 | $1.21 | $1.26 (4.13%) | $1.28 | $1.21 | 11,120 | $18.13 M |
| 03/11/2025 | $1.23 | $1.27 (3.25%) | $1.28 | $1.23 | 9,777 | $18.28 M |
| 03/10/2025 | $1.23 | $1.20 (-2.44%) | $1.24 | $1.19 | 13,900 | $17.27 M |
| 03/07/2025 | $1.21 | $1.21 (0%) | $1.23 | $1.19 | 13,700 | $17.41 M |
| 03/06/2025 | $1.22 | $1.20 (-1.64%) | $1.23 | $1.20 | 8,900 | $17.27 M |
| 03/05/2025 | $1.23 | $1.23 (0%) | $1.24 | $1.22 | 9,520 | $17.70 M |
| 03/04/2025 | $1.21 | $1.22 (0.83%) | $1.25 | $1.20 | 10,697 | $17.56 M |
| 03/03/2025 | $1.21 | $1.20 (-0.83%) | $1.22 | $1.20 | 10,100 | $17.27 M |
| 02/28/2025 | $1.25 | $1.22 (-2.4%) | $1.25 | $1.20 | 15,411 | $17.56 M |
| 02/27/2025 | $1.25 | $1.23 (-1.6%) | $1.30 | $1.22 | 7,226 | $17.70 M |
| 02/26/2025 | $1.27 | $1.25 (-1.57%) | $1.27 | $1.24 | 11,000 | $17.99 M |
| 02/25/2025 | $1.22 | $1.23 (0.82%) | $1.24 | $1.22 | 3,722 | $17.70 M |
| 02/24/2025 | $1.25 | $1.26 (0.8%) | $1.27 | $1.22 | 21,317 | $18.13 M |
| 02/21/2025 | $1.32 | $1.26 (-4.55%) | $1.33 | $1.23 | 45,400 | $18.13 M |
| 02/20/2025 | $1.25 | $1.30 (4%) | $1.30 | $1.25 | 11,550 | $18.71 M |
| 02/19/2025 | $1.32 | $1.23 (-6.82%) | $1.33 | $1.23 | 19,641 | $17.70 M |
| 02/18/2025 | $1.33 | $1.33 (0%) | $1.34 | $1.30 | 9,379 | $19.14 M |
| 02/14/2025 | $1.29 | $1.33 (3.1%) | $1.33 | $1.26 | 9,836 | $19.14 M |
| 02/13/2025 | $1.34 | $1.29 (-3.73%) | $1.34 | $1.26 | 14,136 | $18.57 M |
| 02/12/2025 | $1.20 | $1.34 (11.67%) | $1.34 | $1.20 | 50,800 | $19.29 M |
| 02/11/2025 | $1.18 | $1.15 (-2.54%) | $1.25 | $1.15 | 67,000 | $16.55 M |
| 02/10/2025 | $1.21 | $1.18 (-2.48%) | $1.23 | $1.16 | 31,664 | $16.98 M |
| 02/07/2025 | $1.23 | $1.26 (2.44%) | $1.27 | $1.15 | 54,626 | $18.13 M |
| 02/06/2025 | $1.28 | $1.25 (-2.34%) | $1.30 | $1.23 | 14,428 | $17.99 M |
| 02/05/2025 | $1.26 | $1.25 (-0.79%) | $1.33 | $1.25 | 7,100 | $17.99 M |
| 02/04/2025 | $1.26 | $1.26 (0%) | $1.28 | $1.25 | 12,008 | $18.13 M |
| 02/03/2025 | $1.26 | $1.27 (0.79%) | $1.30 | $1.26 | 11,422 | $18.28 M |
| 01/31/2025 | $1.26 | $1.29 (2.38%) | $1.33 | $1.26 | 19,200 | $18.57 M |
| 01/30/2025 | $1.32 | $1.33 (0.76%) | $1.39 | $1.31 | 11,817 | $19.14 M |
| 01/29/2025 | $1.35 | $1.34 (-0.74%) | $1.36 | $1.32 | 10,226 | $19.29 M |
| 01/28/2025 | $1.34 | $1.33 (-0.75%) | $1.38 | $1.32 | 14,703 | $19.14 M |
| 01/27/2025 | $1.36 | $1.37 (0.74%) | $1.44 | $1.34 | 36,700 | $19.72 M |
| 01/24/2025 | $1.37 | $1.34 (-2.19%) | $1.43 | $1.32 | 17,500 | $19.29 M |
| 01/23/2025 | $1.42 | $1.39 (-2.11%) | $1.42 | $1.30 | 86,001 | $20.01 M |
| 01/22/2025 | $1.43 | $1.39 (-2.8%) | $1.44 | $1.39 | 17,708 | $20.01 M |
| 01/21/2025 | $1.42 | $1.43 (0.7%) | $1.46 | $1.39 | 16,966 | $20.58 M |
| 01/17/2025 | $1.46 | $1.41 (-3.42%) | $1.46 | $1.41 | 7,109 | $20.29 M |
| 01/16/2025 | $1.40 | $1.43 (2.14%) | $1.49 | $1.33 | 85,398 | $20.58 M |
| 01/15/2025 | $1.36 | $1.41 (3.68%) | $1.45 | $1.33 | 35,140 | $20.29 M |
| 01/14/2025 | $1.46 | $1.39 (-4.79%) | $1.46 | $1.33 | 31,021 | $20.01 M |
| 01/13/2025 | $1.32 | $1.47 (11.36%) | $1.56 | $1.31 | 148,024 | $21.16 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.
