5 DAY PERFORMANCE
-10.73%
1 MONTH PERFORMANCE
+66.47%
Heidmar Maritime Holdings Corp. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/03/2025 | $2.87 | $2.83 (-1.39%) | $2.94 | $2.73 | 305,593 | $161.60 M |
| 04/02/2025 | $2.91 | $3.02 (3.78%) | $3.09 | $2.83 | 435,600 | $172.45 M |
| 04/01/2025 | $3.03 | $2.89 (-4.62%) | $3.19 | $2.89 | 491,600 | $165.03 M |
| 03/31/2025 | $3.10 | $3.09 (-0.32%) | $3.20 | $2.90 | 425,400 | $176.45 M |
| 03/28/2025 | $3.52 | $3.17 (-9.94%) | $3.55 | $3.15 | 627,800 | $181.02 M |
| 03/27/2025 | $3.41 | $3.54 (3.81%) | $3.78 | $3.25 | 1.63 M | $202.14 M |
| 03/26/2025 | $3.36 | $3.16 (-5.95%) | $3.50 | $3.06 | 740,318 | $180.44 M |
| 03/25/2025 | $3.00 | $3.42 (14%) | $3.67 | $2.94 | 2.01 M | $195.29 M |
| 03/24/2025 | $3.23 | $3.07 (-4.95%) | $3.39 | $2.88 | 1.17 M | $175.30 M |
| 03/21/2025 | $3.28 | $3.21 (-2.13%) | $3.28 | $3.05 | 651,000 | $183.30 M |
| 03/20/2025 | $3.20 | $3.23 (0.94%) | $3.52 | $3.00 | 1.20 M | $184.44 M |
| 03/19/2025 | $3.44 | $3.27 (-4.94%) | $3.60 | $3.04 | 2.05 M | $186.73 M |
| 03/18/2025 | $2.82 | $3.46 (22.7%) | $4.04 | $2.82 | 22.50 M | $197.57 M |
| 03/17/2025 | $3.24 | $2.70 (-16.67%) | $3.25 | $2.56 | 1.99 M | $154.18 M |
| 03/14/2025 | $3.69 | $3.45 (-6.5%) | $3.88 | $3.09 | 4.63 M | $197.00 M |
| 03/13/2025 | $2.85 | $4.08 (43.16%) | $4.80 | $2.60 | 84.65 M | $232.98 M |
| 03/12/2025 | $2.13 | $2.55 (19.72%) | $2.94 | $1.95 | 8.48 M | $145.61 M |
| 03/11/2025 | $2.18 | $2.13 (-2.29%) | $2.36 | $1.96 | 2.75 M | $121.63 M |
| 03/10/2025 | $1.73 | $2.56 (47.98%) | $3.25 | $1.56 | 37.58 M | $146.18 M |
| 03/07/2025 | $1.61 | $1.51 (-6.21%) | $1.61 | $1.45 | 496,200 | $86.22 M |
| 03/06/2025 | $1.64 | $1.59 (-3.05%) | $1.70 | $1.53 | 597,100 | $90.79 M |
| 03/05/2025 | $1.77 | $1.68 (-5.08%) | $1.93 | $1.67 | 1.01 M | $95.93 M |
| 03/04/2025 | $1.77 | $1.70 (-3.95%) | $1.79 | $1.58 | 728,733 | $97.07 M |
| 03/03/2025 | $2.45 | $1.87 (-23.67%) | $2.49 | $1.86 | 1.23 M | $106.78 M |
| 02/28/2025 | $2.37 | $2.28 (-3.8%) | $2.41 | $2.23 | 780,000 | $129.40 M |
| 02/27/2025 | $2.80 | $2.56 (-8.57%) | $2.89 | $2.54 | 730,412 | $145.29 M |
| 02/26/2025 | $2.97 | $3.00 (1.01%) | $3.31 | $2.88 | 915,400 | $170.26 M |
| 02/25/2025 | $2.62 | $3.03 (15.65%) | $3.80 | $2.20 | 4.83 M | $171.96 M |
| 02/24/2025 | $4.00 | $3.06 (-23.5%) | $4.00 | $3.02 | 2.08 M | $173.66 M |
| 02/21/2025 | $5.85 | $4.33 (-25.98%) | $5.99 | $4.22 | 5.08 M | $245.74 M |
| 02/20/2025 | $8.75 | $5.95 (-32%) | $10.04 | $4.32 | 19.09 M | $337.68 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.
