5 DAY PERFORMANCE
-7.55%
1 MONTH PERFORMANCE
+17.25%
3 MONTH PERFORMANCE
-23.44%
6 MONTH PERFORMANCE
-33.78%
YEAR-TO-DATE PERFORMANCE
+25.13%
Heidmar Maritime Holdings Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $1.03 | $0.98 (-4.38%) | $1.03 | $0.98 | 26.63 K | |
| 01/29/2026 | $1.04 | $1.02 (-1.92%) | $1.05 | $1.02 | 20.74 K | $59.44 M |
| 01/28/2026 | $1.05 | $1.05 (0%) | $1.06 | $1.02 | 18.81 K | $61.19 M |
| 01/27/2026 | $1.04 | $1.04 (0%) | $1.05 | $1.02 | 14.04 K | $60.61 M |
| 01/26/2026 | $1.13 | $1.05 (-7.08%) | $1.17 | $1.04 | 58.41 K | $61.19 M |
| 01/23/2026 | $0.94 | $1.06 (12.77%) | $1.17 | $0.94 | 175.20 K | $61.77 M |
| 01/22/2026 | $0.94 | $0.93 (-1.04%) | $0.94 | $0.90 | 18.60 K | $54.20 M |
| 01/21/2026 | $0.90 | $0.91 (1.26%) | $0.92 | $0.90 | 28.50 K | $53.03 M |
| 01/20/2026 | $0.90 | $0.90 (0.13%) | $0.91 | $0.87 | 38.90 K | $52.37 M |
| 01/16/2026 | $0.93 | $0.87 (-6.19%) | $0.94 | $0.87 | 43.10 K | $50.71 M |
| 01/15/2026 | $0.93 | $0.91 (-2.16%) | $0.93 | $0.90 | 35.24 K | $53.03 M |
| 01/14/2026 | $0.90 | $0.90 (-0.36%) | $0.95 | $0.90 | 22.86 K | $52.45 M |
| 01/13/2026 | $0.91 | $0.90 (-0.74%) | $0.95 | $0.90 | 10.37 K | $52.45 M |
| 01/12/2026 | $0.92 | $0.90 (-2.54%) | $0.92 | $0.89 | 32.63 K | $52.45 M |
| 01/09/2026 | $0.90 | $0.91 (1.18%) | $0.92 | $0.90 | 16.56 K | $53.07 M |
| 01/08/2026 | $0.92 | $0.90 (-2.22%) | $0.93 | $0.90 | 39.34 K | $52.54 M |
| 01/07/2026 | $0.91 | $0.90 (-1.03%) | $0.93 | $0.89 | 24.35 K | $52.48 M |
| 01/06/2026 | $0.83 | $0.93 (11.62%) | $0.95 | $0.83 | 59.20 K | $54.07 M |
| 01/05/2026 | $0.85 | $0.84 (-0.87%) | $0.85 | $0.83 | 21.90 K | $49.10 M |
| 01/02/2026 | $0.83 | $0.83 (-0.6%) | $0.84 | $0.79 | 37.01 K | $48.31 M |
| 12/31/2025 | $0.81 | $0.78 (-3.31%) | $0.84 | $0.77 | 57.30 K | $45.64 M |
| 12/30/2025 | $0.78 | $0.84 (7.15%) | $0.85 | $0.78 | 107.50 K | $48.71 M |
| 12/29/2025 | $0.85 | $0.77 (-9.39%) | $0.85 | $0.76 | 132.70 K | $44.76 M |
| 12/26/2025 | $0.87 | $0.85 (-2.93%) | $0.87 | $0.84 | 75.92 K | $49.39 M |
| 12/24/2025 | $0.91 | $0.88 (-2.98%) | $0.91 | $0.87 | 36.12 K | $51.36 M |
| 12/23/2025 | $0.95 | $0.89 (-6.24%) | $0.95 | $0.89 | 26.29 K | $51.91 M |
| 12/22/2025 | $0.97 | $0.94 (-3.08%) | $0.98 | $0.93 | 64.40 K | $54.79 M |
| 12/19/2025 | $0.96 | $0.92 (-4.17%) | $0.98 | $0.80 | 164.10 K | $53.61 M |
| 12/18/2025 | $1.01 | $0.98 (-2.97%) | $1.02 | $0.98 | 66.41 K | $57.11 M |
| 12/17/2025 | $1.01 | $1.01 (0%) | $1.04 | $1.01 | 22.70 K | $58.86 M |
| 12/16/2025 | $1.03 | $1.03 (0%) | $1.05 | $1.03 | 41.46 K | $60.02 M |
| 12/15/2025 | $1.12 | $1.03 (-8.04%) | $1.13 | $1.03 | 78.86 K | $60.02 M |
| 12/12/2025 | $1.11 | $1.10 (-0.9%) | $1.14 | $1.10 | 32.70 K | $64.10 M |
| 12/11/2025 | $1.11 | $1.13 (1.8%) | $1.17 | $1.11 | 46.80 K | $65.85 M |
| 12/10/2025 | $1.17 | $1.18 (0.85%) | $1.19 | $1.12 | 45.99 K | $68.77 M |
| 12/09/2025 | $1.13 | $1.20 (6.19%) | $1.23 | $1.11 | 91.40 K | $69.93 M |
| 12/08/2025 | $1.11 | $1.11 (0%) | $1.12 | $1.09 | 25.00 K | $64.69 M |
| 12/05/2025 | $1.13 | $1.09 (-3.54%) | $1.14 | $1.07 | 119.01 K | $63.52 M |
| 12/04/2025 | $1.11 | $1.12 (0.9%) | $1.14 | $1.10 | 43.12 K | $65.27 M |
| 12/03/2025 | $1.11 | $1.10 (-0.9%) | $1.12 | $1.10 | 41.20 K | $64.10 M |
| 12/02/2025 | $1.14 | $1.11 (-2.63%) | $1.15 | $1.11 | 14.80 K | $64.69 M |
| 12/01/2025 | $1.13 | $1.15 (1.77%) | $1.16 | $1.11 | 59.70 K | $67.02 M |
| 11/28/2025 | $1.12 | $1.12 (0%) | $1.15 | $1.12 | 12.80 K | $65.27 M |
| 11/26/2025 | $1.12 | $1.12 (0%) | $1.15 | $1.11 | 28.90 K | $65.14 M |
| 11/25/2025 | $1.15 | $1.14 (-0.87%) | $1.15 | $1.13 | 12.62 K | $66.31 M |
| 11/24/2025 | $1.15 | $1.14 (-0.87%) | $1.18 | $1.10 | 14.01 K | $66.31 M |
| 11/21/2025 | $1.14 | $1.16 (1.75%) | $1.17 | $1.13 | 12.24 K | $67.47 M |
| 11/20/2025 | $1.15 | $1.15 (0%) | $1.20 | $1.13 | 51.88 K | $66.89 M |
| 11/19/2025 | $1.15 | $1.14 (-0.87%) | $1.19 | $1.12 | 56.69 K | $66.31 M |
| 11/18/2025 | $1.20 | $1.17 (-2.5%) | $1.20 | $1.13 | 45.54 K | $68.05 M |
| 11/17/2025 | $1.13 | $1.19 (5.31%) | $1.21 | $1.13 | 19.50 K | $69.21 M |
| 11/14/2025 | $1.13 | $1.17 (3.54%) | $1.17 | $1.13 | 27.81 K | $68.05 M |
| 11/13/2025 | $1.21 | $1.18 (-2.48%) | $1.25 | $1.18 | 35.90 K | $68.63 M |
| 11/12/2025 | $1.30 | $1.20 (-7.69%) | $1.30 | $1.20 | 51.48 K | $69.80 M |
| 11/11/2025 | $1.27 | $1.27 (0%) | $1.28 | $1.23 | 38.61 K | $73.87 M |
| 11/10/2025 | $1.30 | $1.28 (-1.54%) | $1.30 | $1.27 | 33.59 K | $74.45 M |
| 11/07/2025 | $1.29 | $1.30 (0.78%) | $1.33 | $1.26 | 147.80 K | $75.61 M |
| 11/06/2025 | $1.31 | $1.31 (0%) | $1.32 | $1.26 | 32.20 K | $76.19 M |
| 11/05/2025 | $1.30 | $1.30 (0%) | $1.31 | $1.25 | 55.71 K | $75.61 M |
| 11/04/2025 | $1.26 | $1.27 (0.79%) | $1.27 | $1.24 | 43.60 K | $73.87 M |
| 11/03/2025 | $1.30 | $1.26 (-3.08%) | $1.32 | $1.26 | 18.85 K | $73.29 M |
| 10/31/2025 | $1.28 | $1.30 (1.56%) | $1.30 | $1.26 | 16.19 K | $75.61 M |
| 10/30/2025 | $1.30 | $1.28 (-1.54%) | $1.32 | $1.27 | 30.94 K | $74.45 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.
