5 DAY PERFORMANCE
-7.84%
1 MONTH PERFORMANCE
-37.71%
3 MONTH PERFORMANCE
-58.04%
6 MONTH PERFORMANCE
-36.31%
YEAR-TO-DATE PERFORMANCE
-74.18%
1 YEAR PERFORMANCE
-72.19%
HeartCore Enterprises, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/28/2025 | $0.78 | $0.77 (-1.23%) | $0.80 | $0.76 | 284.00 K | $16.92 M |
| 10/27/2025 | $0.80 | $0.78 (-3.47%) | $0.81 | $0.77 | 341.10 K | $17.14 M |
| 10/24/2025 | $0.75 | $0.80 (7.21%) | $0.82 | $0.75 | 484.00 K | $17.76 M |
| 10/23/2025 | $0.76 | $0.76 (-0.25%) | $0.79 | $0.75 | 636.40 K | $16.83 M |
| 10/22/2025 | $0.78 | $0.77 (-1.41%) | $0.83 | $0.76 | 1.57 M | $16.99 M |
| 10/21/2025 | $0.82 | $0.83 (1.21%) | $0.90 | $0.75 | 15.63 M | $18.33 M |
| 10/20/2025 | $0.76 | $0.71 (-7.15%) | $0.77 | $0.68 | 25.13 M | $15.59 M |
| 10/17/2025 | $0.70 | $0.73 (4.73%) | $0.77 | $0.69 | 189.60 K | $16.12 M |
| 10/16/2025 | $0.80 | $0.74 (-7.98%) | $0.81 | $0.70 | 1.22 M | $16.26 M |
| 10/15/2025 | $0.82 | $0.81 (-1.63%) | $0.86 | $0.78 | 2.35 M | $17.81 M |
| 10/14/2025 | $0.81 | $0.82 (1.96%) | $0.83 | $0.73 | 254.05 K | $18.22 M |
| 10/13/2025 | $0.82 | $0.83 (1.2%) | $0.85 | $0.81 | 132.71 K | $18.23 M |
| 10/10/2025 | $0.91 | $0.83 (-9.14%) | $0.91 | $0.82 | 278.21 K | $18.26 M |
| 10/09/2025 | $0.95 | $0.91 (-4.23%) | $0.95 | $0.87 | 248.30 K | $20.08 M |
| 10/08/2025 | $0.84 | $0.86 (3.14%) | $0.91 | $0.82 | 294.19 K | $19.09 M |
| 10/07/2025 | $0.85 | $0.84 (-1.41%) | $0.87 | $0.82 | 137.50 K | $18.51 M |
| 10/06/2025 | $0.83 | $0.85 (2.07%) | $0.87 | $0.83 | 182.46 K | $18.72 M |
| 10/03/2025 | $0.85 | $0.85 (0.53%) | $0.89 | $0.81 | 278.80 K | $18.87 M |
| 10/02/2025 | $0.96 | $0.90 (-6.97%) | $0.96 | $0.83 | 715.62 K | $19.80 M |
| 10/01/2025 | $0.82 | $0.93 (13.15%) | $0.98 | $0.81 | 855.80 K | $20.49 M |
| 09/30/2025 | $0.80 | $0.81 (1.2%) | $0.83 | $0.77 | 140.90 K | $17.88 M |
| 09/29/2025 | $0.80 | $0.81 (1.13%) | $0.84 | $0.80 | 109.30 K | $17.87 M |
| 09/26/2025 | $0.83 | $0.82 (-1.42%) | $0.83 | $0.80 | 146.44 K | $18.07 M |
| 09/25/2025 | $0.85 | $0.85 (0.32%) | $0.89 | $0.81 | 158.74 K | $18.84 M |
| 09/24/2025 | $0.89 | $0.87 (-2.91%) | $0.95 | $0.81 | 373.20 K | $19.14 M |
| 09/23/2025 | $0.91 | $0.90 (-1.49%) | $0.93 | $0.86 | 113.47 K | $19.80 M |
| 09/22/2025 | $0.87 | $0.89 (1.94%) | $0.92 | $0.80 | 503.10 K | $19.59 M |
| 09/19/2025 | $1.03 | $0.94 (-8.83%) | $1.03 | $0.86 | 478.23 K | $20.74 M |
| 09/18/2025 | $1.07 | $1.02 (-4.67%) | $1.07 | $0.97 | 361.49 K | $22.53 M |
| 09/17/2025 | $1.03 | $1.07 (3.88%) | $1.10 | $1.01 | 174.54 K | $23.64 M |
| 09/16/2025 | $1.03 | $1.03 (0%) | $1.06 | $1.02 | 119.30 K | $22.75 M |
| 09/15/2025 | $0.99 | $1.08 (9.09%) | $1.09 | $0.96 | 426.71 K | $23.86 M |
| 09/12/2025 | $0.98 | $0.96 (-2.36%) | $1.06 | $0.91 | 437.84 K | $21.15 M |
| 09/11/2025 | $1.02 | $0.99 (-3.43%) | $1.05 | $0.96 | 153.40 K | $21.76 M |
| 09/10/2025 | $0.86 | $1.01 (17.44%) | $1.03 | $0.86 | 254.93 K | $22.31 M |
| 09/09/2025 | $0.84 | $0.89 (6.08%) | $0.90 | $0.84 | 313.53 K | $19.57 M |
| 09/08/2025 | $1.12 | $0.91 (-18.31%) | $1.15 | $0.86 | 2.07 M | $20.21 M |
| 09/05/2025 | $0.84 | $1.12 (32.92%) | $1.12 | $0.84 | 1.26 M | $24.74 M |
| 09/04/2025 | $0.80 | $0.82 (2.35%) | $0.86 | $0.79 | 266.70 K | $18.09 M |
| 09/03/2025 | $1.03 | $0.80 (-22.78%) | $1.03 | $0.76 | 775.70 K | $17.57 M |
| 09/02/2025 | $1.06 | $1.02 (-3.77%) | $1.12 | $1.00 | 440.41 K | $22.53 M |
| 08/29/2025 | $1.25 | $1.12 (-10.4%) | $1.28 | $1.11 | 530.20 K | $24.74 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.
