-
5 DAY PERFORMANCE
-90.91% -
1 MONTH PERFORMANCE
-97.16% -
3 MONTH PERFORMANCE
-97.59% -
6 MONTH PERFORMANCE
-98.70% -
YEAR-TO-DATE PERFORMANCE
-99.41% -
1 YEAR PERFORMANCE
-99.47%
Hempacco Co., Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 200 | $58,538 |
| 09/27/2024 | $0.22 | $0.22 (0%) | $0.22 | $0.22 | 0 | $643,919 |
| 09/26/2024 | $0.10 | $0.22 (120%) | $0.22 | $0.10 | 900 | $643,919 |
| 09/25/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 1,000 | $58,538 |
| 09/24/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $58,538 |
| 09/23/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 1,700 | $58,538 |
| 09/20/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 1,800 | $58,538 |
| 09/19/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | |
| 09/18/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | |
| 09/17/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 300 | $58,538 |
| 09/16/2024 | $0.02 | $0.02 (0%) | $0.30 | $0.02 | 1,200 | $58,538 |
| 09/13/2024 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 5,700 | $292,691 |
| 09/12/2024 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 0 | $292,691 |
| 09/11/2024 | $0.15 | $0.10 (-33.33%) | $0.15 | $0.07 | 20,000 | $292,691 |
| 09/10/2024 | $0.02 | $0.10 (525%) | $0.16 | $0.02 | 12,700 | $292,691 |
| 09/09/2024 | $0.01 | $0.02 (220%) | $0.02 | $0.01 | 14,700 | $45,367 |
| 09/06/2024 | $0.31 | $0.16 (-48.39%) | $0.40 | $0.09 | 871,300 | $468,305 |
| 09/05/2024 | $0.67 | $0.62 (-7.46%) | $0.70 | $0.55 | 294,000 | $1.81 M |
| 09/04/2024 | $0.71 | $0.67 (-5.63%) | $0.71 | $0.67 | 39,700 | $1.96 M |
| 09/03/2024 | $0.74 | $0.70 (-4.76%) | $0.74 | $0.70 | 12,600 | $2.05 M |
| 08/30/2024 | $0.73 | $0.70 (-3.17%) | $0.74 | $0.70 | 13,000 | $2.06 M |
| 08/29/2024 | $0.71 | $0.72 (0.85%) | $0.73 | $0.67 | 22,500 | $2.09 M |
| 08/28/2024 | $0.70 | $0.74 (5.43%) | $0.74 | $0.70 | 21,900 | $2.16 M |
| 08/27/2024 | $0.70 | $0.73 (3.41%) | $0.77 | $0.70 | 18,000 | $2.13 M |
| 08/26/2024 | $0.72 | $0.72 (-0.14%) | $0.78 | $0.70 | 54,400 | $2.10 M |
| 08/23/2024 | $0.73 | $0.72 (-0.83%) | $0.73 | $0.69 | 5,900 | $2.11 M |
| 08/22/2024 | $0.68 | $0.70 (2.49%) | $0.71 | $0.68 | 27,800 | $2.05 M |
| 08/21/2024 | $0.69 | $0.70 (1.6%) | $0.73 | $0.65 | 21,100 | $2.05 M |
| 08/20/2024 | $0.70 | $0.68 (-2.86%) | $0.70 | $0.59 | 31,300 | $1.99 M |
| 08/19/2024 | $0.69 | $0.68 (-1.02%) | $0.72 | $0.65 | 110,700 | $1.99 M |
| 08/16/2024 | $0.64 | $0.66 (3.75%) | $0.70 | $0.61 | 59,800 | $1.94 M |
| 08/15/2024 | $0.62 | $0.60 (-3.38%) | $0.64 | $0.56 | 55,800 | $1.76 M |
| 08/14/2024 | $0.54 | $0.64 (18.52%) | $0.64 | $0.53 | 238,000 | $1.87 M |
| 08/13/2024 | $0.55 | $0.54 (-1.82%) | $0.56 | $0.52 | 16,400 | $1.58 M |
| 08/12/2024 | $0.50 | $0.55 (10.22%) | $0.60 | $0.47 | 69,200 | $1.61 M |
| 08/09/2024 | $0.55 | $0.48 (-12.89%) | $0.57 | $0.46 | 49,600 | $1.40 M |
| 08/08/2024 | $0.53 | $0.55 (4.95%) | $0.75 | $0.50 | 156,500 | $1.61 M |
| 08/07/2024 | $0.59 | $0.53 (-10.17%) | $0.60 | $0.50 | 60,600 | $1.55 M |
| 08/06/2024 | $0.60 | $0.60 (0.5%) | $0.62 | $0.59 | 18,300 | $1.76 M |
| 08/05/2024 | $0.66 | $0.61 (-8.02%) | $0.66 | $0.56 | 125,200 | $1.78 M |
| 08/02/2024 | $0.70 | $0.70 (0%) | $0.77 | $0.70 | 11,200 | $2.05 M |
| 08/01/2024 | $0.73 | $0.77 (5.34%) | $0.77 | $0.73 | 5,100 | $2.25 M |
| 07/31/2024 | $0.70 | $0.77 (10%) | $0.79 | $0.68 | 36,000 | $2.25 M |
| 07/30/2024 | $0.73 | $0.75 (2.46%) | $0.78 | $0.69 | 17,600 | $2.20 M |
| 07/29/2024 | $0.80 | $0.73 (-8.5%) | $0.80 | $0.73 | 18,100 | $2.14 M |
| 07/26/2024 | $0.81 | $0.78 (-3.83%) | $0.81 | $0.76 | 11,600 | $2.28 M |
| 07/25/2024 | $0.76 | $0.76 (0%) | $0.77 | $0.75 | 11,900 | $2.22 M |
| 07/24/2024 | $0.78 | $0.75 (-3.85%) | $0.78 | $0.75 | 1,800 | $2.20 M |
| 07/23/2024 | $0.76 | $0.75 (-1.05%) | $0.78 | $0.75 | 3,900 | $2.20 M |
| 07/22/2024 | $0.78 | $0.76 (-2.56%) | $0.78 | $0.76 | 2,100 | $2.22 M |
| 07/19/2024 | $0.80 | $0.79 (-1.38%) | $0.80 | $0.77 | 3,000 | $2.30 M |
| 07/18/2024 | $0.81 | $0.76 (-6.17%) | $0.81 | $0.76 | 28,100 | $2.22 M |
| 07/17/2024 | $0.76 | $0.78 (3.31%) | $0.82 | $0.76 | 52,000 | $2.28 M |
| 07/16/2024 | $0.73 | $0.76 (3.54%) | $0.77 | $0.73 | 5,800 | $2.23 M |
| 07/15/2024 | $0.76 | $0.77 (0.66%) | $0.79 | $0.72 | 9,800 | $2.25 M |
| 07/12/2024 | $0.73 | $0.75 (2.74%) | $0.78 | $0.72 | 29,300 | $2.20 M |
| 07/11/2024 | $0.75 | $0.71 (-5.2%) | $0.76 | $0.70 | 26,000 | $2.08 M |
| 07/10/2024 | $0.77 | $0.73 (-4.68%) | $0.78 | $0.71 | 33,900 | $2.15 M |
| 07/09/2024 | $0.83 | $0.79 (-4.24%) | $0.85 | $0.78 | 25,800 | $2.31 M |
| 07/08/2024 | $0.80 | $0.84 (4.37%) | $0.84 | $0.80 | 10,600 | $2.44 M |
| 07/05/2024 | $0.84 | $0.82 (-2.38%) | $0.85 | $0.80 | 7,300 | $2.40 M |
| 07/03/2024 | $0.83 | $0.82 (-1.2%) | $0.83 | $0.80 | 7,900 | $2.40 M |
| 07/02/2024 | $0.85 | $0.82 (-4%) | $0.85 | $0.82 | 10,000 | $2.39 M |
| 07/01/2024 | $0.85 | $0.83 (-2.35%) | $0.85 | $0.80 | 24,500 | $2.43 M |