5 DAY PERFORMANCE
+25.00%
1 MONTH PERFORMANCE
+20.00%
3 MONTH PERFORMANCE
+150.00%
6 MONTH PERFORMANCE
+125.56%
YEAR-TO-DATE PERFORMANCE
+33.33%
Helport AI Limited Warrants Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/20/2025 | $0.29 | $0.29 (0%) | $0.29 | $0.29 | 212 | $10.92 M |
02/19/2025 | $0.27 | $0.30 (10.15%) | $0.30 | $0.24 | 31,418 | $11.02 M |
02/18/2025 | $0.25 | $0.27 (6.3%) | $0.27 | $0.24 | 34,339 | $10.00 M |
02/14/2025 | $0.29 | $0.24 (-18.53%) | $0.30 | $0.21 | 16,111 | $8.89 M |
02/13/2025 | $0.23 | $0.26 (15.17%) | $0.26 | $0.22 | 4,338 | $9.82 M |
02/12/2025 | $0.26 | $0.26 (0%) | $0.26 | $0.26 | 6,709 | $9.64 M |
02/11/2025 | $0.21 | $0.21 (0%) | $0.21 | $0.21 | 3,891 | $7.78 M |
02/10/2025 | $0.24 | $0.21 (-14.58%) | $0.31 | $0.19 | 16,253 | $7.60 M |
02/07/2025 | $0.21 | $0.21 (0%) | $0.21 | $0.21 | 1,080 | $7.78 M |
02/03/2025 | $0.21 | $0.21 (-0.99%) | $0.21 | $0.21 | 6,266 | $7.78 M |
01/28/2025 | $0.27 | $0.22 (-18.52%) | $0.30 | $0.22 | 10,588 | $8.15 M |
01/27/2025 | $0.27 | $0.27 (0%) | $0.27 | $0.25 | 1,533 | $10.01 M |
01/24/2025 | $0.27 | $0.27 (0%) | $0.27 | $0.27 | 4,050 | $10.01 M |
01/22/2025 | $0.25 | $0.25 (0%) | $0.25 | $0.25 | 2,578 | $9.27 M |
01/21/2025 | $0.25 | $0.25 (0%) | $0.25 | $0.25 | 1,161 | $9.27 M |
01/17/2025 | $0.23 | $0.25 (8.7%) | $0.25 | $0.22 | 3,000 | $9.27 M |
01/16/2025 | $0.25 | $0.25 (0%) | $0.25 | $0.25 | 3,475 | $9.12 M |
01/14/2025 | $0.23 | $0.21 (-10.87%) | $0.23 | $0.21 | 48,904 | $7.60 M |
01/10/2025 | $0.44 | $0.24 (-45.42%) | $0.44 | $0.22 | 4,403 | $8.90 M |
01/08/2025 | $0.35 | $0.24 (-30.94%) | $0.35 | $0.24 | 15,875 | $8.89 M |
01/07/2025 | $0.34 | $0.25 (-27.49%) | $0.35 | $0.24 | 20,161 | $9.25 M |
01/06/2025 | $0.29 | $0.23 (-20.81%) | $0.30 | $0.23 | 1,300 | $8.65 M |
01/03/2025 | $0.25 | $0.23 (-8%) | $0.29 | $0.23 | 13,454 | $8.52 M |
01/02/2025 | $0.22 | $0.22 (0.05%) | $0.29 | $0.22 | 2,232 | $8.16 M |
12/31/2024 | $0.22 | $0.23 (2.27%) | $0.25 | $0.22 | 40,120 | $8.34 M |
12/30/2024 | $0.15 | $0.22 (43.33%) | $0.22 | $0.14 | 184,606 | $7.97 M |
12/27/2024 | $0.15 | $0.14 (-3.58%) | $0.15 | $0.14 | 7,566 | $5.19 M |
12/26/2024 | $0.18 | $0.14 (-22.22%) | $0.18 | $0.14 | 27,967 | $5.19 M |
12/23/2024 | $0.16 | $0.16 (0%) | $0.18 | $0.16 | 2,927 | $5.93 M |
12/19/2024 | $0.17 | $0.17 (-2.94%) | $0.18 | $0.15 | 11,762 | $6.12 M |
12/18/2024 | $0.15 | $0.17 (10%) | $0.18 | $0.13 | 130,883 | $6.12 M |
12/17/2024 | $0.15 | $0.13 (-11.33%) | $0.16 | $0.13 | 28,775 | $4.93 M |
12/16/2024 | $0.13 | $0.14 (7.61%) | $0.14 | $0.13 | 1,800 | $5.19 M |
12/13/2024 | $0.15 | $0.13 (-10.34%) | $0.17 | $0.12 | 10,921 | $4.82 M |
12/10/2024 | $0.14 | $0.14 (-0.85%) | $0.14 | $0.14 | 2,965 | $5.19 M |
12/09/2024 | $0.14 | $0.15 (7.14%) | $0.19 | $0.14 | 19,040 | $5.56 M |
12/06/2024 | $0.14 | $0.14 (0%) | $0.14 | $0.14 | 2,152 | $5.14 M |
11/29/2024 | $0.15 | $0.11 (-31.15%) | $0.15 | $0.10 | 1,719 | $3.89 M |
11/27/2024 | $0.13 | $0.11 (-17.31%) | $0.15 | $0.11 | 46,160 | $3.98 M |
11/25/2024 | $0.14 | $0.13 (-7.78%) | $0.15 | $0.12 | 18,900 | $4.73 M |