5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+43.12%
3 MONTH PERFORMANCE
-3.02%
6 MONTH PERFORMANCE
-22.85%
YEAR-TO-DATE PERFORMANCE
-30.63%
1 YEAR PERFORMANCE
-33.62%
Helport AI Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $3.79 | $3.85 (1.58%) | $3.96 | $3.79 | 6.50 K | $142.96 M |
| 12/03/2025 | $3.70 | $3.79 (2.43%) | $4.00 | $3.70 | 7.40 K | $140.73 M |
| 12/02/2025 | $3.85 | $3.81 (-1.04%) | $4.00 | $3.76 | 10.20 K | $141.48 M |
| 12/01/2025 | $3.84 | $3.85 (0.26%) | $3.85 | $3.80 | 7.12 K | $142.96 M |
| 11/28/2025 | $3.73 | $3.85 (3.22%) | $3.85 | $3.73 | 7.50 K | $142.96 M |
| 11/26/2025 | $3.55 | $3.67 (3.38%) | $3.73 | $3.50 | 5.30 K | $136.28 M |
| 11/25/2025 | $3.39 | $3.66 (7.96%) | $3.80 | $3.38 | 55.91 K | $135.91 M |
| 11/24/2025 | $3.25 | $3.36 (3.38%) | $3.40 | $3.25 | 17.10 K | $124.77 M |
| 11/21/2025 | $3.36 | $3.17 (-5.65%) | $3.36 | $3.14 | 10.00 K | $117.71 M |
| 11/20/2025 | $3.08 | $3.17 (2.92%) | $3.41 | $3.08 | 37.50 K | $117.71 M |
| 11/19/2025 | $3.13 | $3.00 (-4.15%) | $3.13 | $3.00 | 12.60 K | $111.40 M |
| 11/18/2025 | $2.69 | $2.97 (10.41%) | $3.11 | $2.69 | 34.50 K | $110.28 M |
| 11/17/2025 | $2.54 | $2.65 (4.33%) | $2.70 | $2.40 | 18.80 K | $98.40 M |
| 11/14/2025 | $2.69 | $2.56 (-4.83%) | $2.69 | $2.48 | 17.82 K | $95.06 M |
| 11/13/2025 | $2.61 | $2.68 (2.68%) | $2.68 | $2.51 | 2.00 K | $99.52 M |
| 11/12/2025 | $2.71 | $2.65 (-2.21%) | $2.73 | $2.61 | 3.50 K | $98.40 M |
| 11/11/2025 | $2.91 | $2.65 (-8.93%) | $2.91 | $2.64 | 4.52 K | $98.40 M |
| 11/10/2025 | $2.63 | $2.92 (11.03%) | $2.92 | $2.63 | 3.40 K | $108.43 M |
| 11/07/2025 | $2.66 | $2.67 (0.38%) | $2.67 | $2.57 | 1.93 K | $99.15 M |
| 11/06/2025 | $2.86 | $2.75 (-3.85%) | $2.86 | $2.75 | 12.22 K | $102.12 M |
| 11/05/2025 | $2.80 | $2.69 (-3.93%) | $2.80 | $2.55 | 1.93 K | $99.89 M |
| 11/04/2025 | $2.93 | $2.78 (-5.12%) | $2.93 | $2.78 | 4.60 K | $103.23 M |
| 11/03/2025 | $2.80 | $2.90 (3.57%) | $3.13 | $2.78 | 15.10 K | $107.69 M |
| 10/31/2025 | $2.62 | $2.76 (5.34%) | $2.90 | $2.62 | 5.80 K | $102.49 M |
| 10/30/2025 | $2.82 | $2.89 (2.48%) | $2.95 | $2.75 | 2.30 K | $107.31 M |
| 10/29/2025 | $2.92 | $2.83 (-3.08%) | $2.92 | $2.83 | 1.34 K | $105.09 M |
| 10/28/2025 | $2.90 | $3.00 (3.45%) | $3.38 | $2.50 | 44.87 K | $111.03 M |
| 10/27/2025 | $3.08 | $2.87 (-6.82%) | $3.08 | $2.87 | 4.83 K | $106.57 M |
| 10/24/2025 | $3.11 | $3.09 (-0.64%) | $3.13 | $2.95 | 9.61 K | $114.74 M |
| 10/23/2025 | $3.21 | $3.00 (-6.54%) | $3.21 | $2.86 | 24.20 K | $111.40 M |
| 10/22/2025 | $3.21 | $2.83 (-11.84%) | $3.21 | $2.66 | 22.81 K | $105.09 M |
| 10/21/2025 | $3.20 | $3.19 (-0.31%) | $3.30 | $3.19 | 1.20 K | $118.45 M |
| 10/20/2025 | $3.15 | $3.19 (1.27%) | $3.25 | $3.15 | 6.64 K | $118.45 M |
| 10/17/2025 | $3.23 | $3.21 (-0.62%) | $3.30 | $3.15 | 8.90 K | $119.20 M |
| 10/16/2025 | $3.32 | $3.30 (-0.6%) | $3.35 | $3.26 | 3.40 K | $122.54 M |
| 10/15/2025 | $3.44 | $3.30 (-4.07%) | $3.44 | $3.28 | 3.72 K | $122.54 M |
| 10/14/2025 | $3.43 | $3.36 (-2.04%) | $3.43 | $3.36 | 6.80 K | $124.77 M |
| 10/13/2025 | $3.33 | $3.43 (3%) | $3.56 | $3.33 | 12.70 K | $127.37 M |
| 10/10/2025 | $3.47 | $3.49 (0.58%) | $3.52 | $3.40 | 10.10 K | $129.59 M |
| 10/09/2025 | $3.49 | $3.52 (0.86%) | $3.57 | $3.44 | 10.90 K | $130.71 M |
| 10/08/2025 | $3.50 | $3.45 (-1.43%) | $3.52 | $3.45 | 8.16 K | $128.11 M |
| 10/07/2025 | $3.49 | $3.47 (-0.57%) | $3.90 | $3.45 | 24.90 K | $128.85 M |
| 10/06/2025 | $3.55 | $3.52 (-0.85%) | $3.95 | $3.43 | 28.80 K | $130.71 M |
| 10/03/2025 | $3.52 | $3.49 (-0.85%) | $3.79 | $3.46 | 23.80 K | $129.59 M |
| 10/02/2025 | $3.53 | $3.49 (-1.13%) | $3.70 | $3.45 | 17.23 K | $129.59 M |
| 10/01/2025 | $3.54 | $3.46 (-2.26%) | $3.87 | $3.45 | 16.50 K | $128.48 M |
| 09/30/2025 | $3.73 | $3.48 (-6.7%) | $3.84 | $3.43 | 27.90 K | $129.22 M |
| 09/29/2025 | $3.84 | $3.59 (-6.51%) | $3.95 | $3.57 | 22.13 K | $133.31 M |
| 09/26/2025 | $3.86 | $3.71 (-3.89%) | $3.92 | $3.68 | 22.40 K | $137.76 M |
| 09/25/2025 | $3.86 | $3.82 (-1.04%) | $3.92 | $3.70 | 18.13 K | $141.85 M |
| 09/24/2025 | $3.89 | $3.84 (-1.29%) | $3.90 | $3.75 | 18.90 K | $142.59 M |
| 09/23/2025 | $3.88 | $3.83 (-1.29%) | $3.92 | $3.80 | 16.00 K | $142.22 M |
| 09/22/2025 | $4.02 | $3.83 (-4.73%) | $4.20 | $3.83 | 16.40 K | $142.22 M |
| 09/19/2025 | $4.02 | $3.93 (-2.24%) | $4.09 | $3.93 | 12.20 K | $145.93 M |
| 09/18/2025 | $4.05 | $4.00 (-1.23%) | $4.10 | $4.00 | 20.30 K | $148.53 M |
| 09/17/2025 | $4.06 | $3.99 (-1.72%) | $4.06 | $3.90 | 6.14 K | $148.16 M |
| 09/16/2025 | $3.83 | $3.97 (3.66%) | $4.16 | $3.83 | 5.44 K | $147.42 M |
| 09/15/2025 | $3.98 | $4.07 (2.26%) | $4.09 | $3.98 | 5.32 K | $151.13 M |
| 09/12/2025 | $3.98 | $3.98 (0%) | $4.06 | $3.98 | 9.00 K | $147.79 M |
| 09/11/2025 | $4.15 | $4.00 (-3.61%) | $4.15 | $3.99 | 5.30 K | $148.53 M |
| 09/10/2025 | $3.94 | $3.94 (0%) | $3.94 | $3.94 | 18 | $146.30 M |
| 09/09/2025 | $3.94 | $3.94 (0%) | $3.94 | $3.94 | 500 | $146.30 M |
| 09/08/2025 | $3.97 | $3.97 (0%) | $3.97 | $3.97 | 73 | $147.42 M |
| 09/05/2025 | $3.93 | $3.97 (1.02%) | $3.97 | $3.93 | 4.90 K | $147.42 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.