5 DAY PERFORMANCE
+0.59%
1 MONTH PERFORMANCE
-14.71%
3 MONTH PERFORMANCE
-61.56%
6 MONTH PERFORMANCE
-41.64%
YEAR-TO-DATE PERFORMANCE
-4.98%
1 YEAR PERFORMANCE
-77.86%
HeartCore Enterprises, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $0.29 | $0.29 (-0.1%) | $0.31 | $0.28 | 52.04 K | $6.71 M |
| 01/27/2026 | $0.27 | $0.29 (6.74%) | $0.31 | $0.27 | 202.40 K | $6.72 M |
| 01/26/2026 | $0.29 | $0.28 (-4.58%) | $0.30 | $0.27 | 56.60 K | $6.41 M |
| 01/23/2026 | $0.30 | $0.29 (-3.9%) | $0.30 | $0.29 | 44.64 K | $6.72 M |
| 01/22/2026 | $0.27 | $0.29 (8.35%) | $0.30 | $0.26 | 76.39 K | $6.83 M |
| 01/21/2026 | $0.29 | $0.27 (-5.69%) | $0.29 | $0.25 | 270.60 K | $6.38 M |
| 01/20/2026 | $0.31 | $0.29 (-6.95%) | $0.31 | $0.28 | 263.20 K | $6.80 M |
| 01/16/2026 | $0.32 | $0.31 (-0.63%) | $0.32 | $0.31 | 136.70 K | $7.31 M |
| 01/15/2026 | $0.32 | $0.32 (-0.69%) | $0.32 | $0.32 | 80.30 K | $7.35 M |
| 01/14/2026 | $0.31 | $0.31 (-0.8%) | $0.33 | $0.31 | 136.00 K | $7.24 M |
| 01/13/2026 | $0.32 | $0.32 (-1.56%) | $0.33 | $0.32 | 61.90 K | $7.37 M |
| 01/12/2026 | $0.31 | $0.32 (4.63%) | $0.35 | $0.31 | 51.81 K | $7.48 M |
| 01/09/2026 | $0.33 | $0.32 (-3.31%) | $0.34 | $0.32 | 31.82 K | $7.42 M |
| 01/08/2026 | $0.31 | $0.31 (1.91%) | $0.35 | $0.31 | 96.41 K | $7.33 M |
| 01/07/2026 | $0.33 | $0.31 (-5%) | $0.33 | $0.30 | 197.26 K | $7.31 M |
| 01/06/2026 | $0.30 | $0.33 (9.2%) | $0.35 | $0.30 | 224.21 K | $7.69 M |
| 01/05/2026 | $0.31 | $0.30 (-2.52%) | $0.33 | $0.30 | 160.91 K | $7.04 M |
| 01/02/2026 | $0.32 | $0.31 (-0.32%) | $0.33 | $0.31 | 38.43 K | $7.34 M |
| 12/31/2025 | $0.35 | $0.31 (-12.55%) | $0.35 | $0.30 | 283.80 K | $7.11 M |
| 12/30/2025 | $0.35 | $0.34 (-1.45%) | $0.36 | $0.34 | 184.50 K | $7.93 M |
| 12/29/2025 | $0.33 | $0.34 (3.03%) | $0.35 | $0.32 | 136.40 K | $7.93 M |
| 12/26/2025 | $0.34 | $0.35 (1.82%) | $0.38 | $0.32 | 416.14 K | $8.07 M |
| 12/24/2025 | $0.31 | $0.34 (10.67%) | $0.35 | $0.31 | 202.00 K | $7.98 M |
| 12/23/2025 | $0.32 | $0.32 (-1.1%) | $0.38 | $0.31 | 769.62 K | $7.34 M |
| 12/22/2025 | $0.33 | $0.32 (-2.41%) | $0.34 | $0.31 | 113.90 K | $7.46 M |
| 12/19/2025 | $0.35 | $0.34 (-3.43%) | $0.37 | $0.33 | 159.67 K | $7.88 M |
| 12/18/2025 | $0.33 | $0.35 (3.71%) | $0.36 | $0.33 | 315.10 K | $8.07 M |
| 12/17/2025 | $0.35 | $0.33 (-4.98%) | $0.37 | $0.33 | 156.61 K | $7.79 M |
| 12/16/2025 | $0.37 | $0.38 (2.41%) | $0.39 | $0.36 | 174.90 K | $8.83 M |
| 12/15/2025 | $0.37 | $0.37 (1.14%) | $0.40 | $0.22 | 1.01 M | $8.68 M |
| 12/12/2025 | $0.42 | $0.37 (-12.15%) | $0.43 | $0.36 | 238.92 K | $8.58 M |
| 12/11/2025 | $0.43 | $0.42 (-1.75%) | $0.43 | $0.42 | 89.31 K | $9.80 M |
| 12/10/2025 | $0.42 | $0.43 (1.21%) | $0.44 | $0.42 | 108.83 K | $9.98 M |
| 12/09/2025 | $0.43 | $0.43 (0.94%) | $0.44 | $0.43 | 80.89 K | $10.05 M |
| 12/08/2025 | $0.44 | $0.43 (-1.32%) | $0.46 | $0.43 | 99.67 K | $10.11 M |
| 12/05/2025 | $0.46 | $0.44 (-3.76%) | $0.48 | $0.43 | 65.19 K | $10.34 M |
| 12/04/2025 | $0.45 | $0.46 (2.36%) | $0.47 | $0.45 | 54.20 K | $10.74 M |
| 12/03/2025 | $0.42 | $0.46 (7.8%) | $0.46 | $0.42 | 75.90 K | $10.63 M |
| 12/02/2025 | $0.46 | $0.42 (-8.74%) | $0.48 | $0.42 | 170.30 K | $9.79 M |
| 12/01/2025 | $0.45 | $0.48 (5.25%) | $0.49 | $0.45 | 52.72 K | $11.07 M |
| 11/28/2025 | $0.48 | $0.47 (-1.18%) | $0.50 | $0.47 | 26.63 K | $10.96 M |
| 11/26/2025 | $0.49 | $0.48 (-1.39%) | $0.49 | $0.46 | 108.74 K | $11.22 M |
| 11/25/2025 | $0.52 | $0.49 (-5.29%) | $0.52 | $0.48 | 156.40 K | $11.37 M |
| 11/24/2025 | $0.45 | $0.51 (12.36%) | $0.52 | $0.45 | 240.51 K | $11.89 M |
| 11/21/2025 | $0.45 | $0.46 (1.88%) | $0.50 | $0.44 | 85.37 K | $10.62 M |
| 11/20/2025 | $0.48 | $0.44 (-8.9%) | $0.50 | $0.44 | 140.83 K | $10.28 M |
| 11/19/2025 | $0.49 | $0.47 (-4.49%) | $0.50 | $0.45 | 266.80 K | $10.91 M |
| 11/18/2025 | $0.57 | $0.50 (-12.28%) | $0.57 | $0.49 | 742.70 K | $11.66 M |
| 11/17/2025 | $0.66 | $0.62 (-7.11%) | $0.66 | $0.61 | 136.90 K | $14.34 M |
| 11/14/2025 | $0.64 | $0.67 (6.02%) | $0.68 | $0.63 | 168.09 K | $15.72 M |
| 11/13/2025 | $0.67 | $0.64 (-4.99%) | $0.68 | $0.62 | 142.75 K | $14.13 M |
| 11/12/2025 | $0.69 | $0.67 (-3.74%) | $0.69 | $0.63 | 205.72 K | $14.73 M |
| 11/11/2025 | $0.69 | $0.70 (1.36%) | $0.72 | $0.67 | 580.94 K | $15.46 M |
| 11/10/2025 | $0.73 | $0.75 (2.77%) | $0.77 | $0.73 | 393.25 K | $16.57 M |
| 11/07/2025 | $0.86 | $0.87 (1.6%) | $0.89 | $0.85 | 594.70 K | $19.30 M |
| 11/06/2025 | $0.86 | $0.87 (1.03%) | $0.89 | $0.81 | 553.07 K | $19.20 M |
| 11/05/2025 | $0.84 | $0.84 (-0.06%) | $0.84 | $0.82 | 191.72 K | $18.54 M |
| 11/04/2025 | $0.80 | $0.82 (3.01%) | $0.86 | $0.78 | 520.70 K | $18.20 M |
| 11/03/2025 | $0.82 | $0.83 (1.05%) | $0.85 | $0.80 | 350.60 K | $18.30 M |
| 10/31/2025 | $0.78 | $0.81 (3.76%) | $0.87 | $0.74 | 1.68 M | $17.88 M |
| 10/30/2025 | $0.75 | $0.75 (0.63%) | $0.76 | $0.73 | 224.32 K | $16.67 M |
| 10/29/2025 | $0.76 | $0.75 (-0.72%) | $0.79 | $0.75 | 528.60 K | $16.67 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.
