5 DAY PERFORMANCE
-12.93%
1 MONTH PERFORMANCE
-30.86%
3 MONTH PERFORMANCE
-44.69%
6 MONTH PERFORMANCE
+0.86%
YEAR-TO-DATE PERFORMANCE
-52.90%
1 YEAR PERFORMANCE
-11.16%
HeartCore Enterprises, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/28/2025 | $0.95 | $0.86 (-9.76%) | $0.95 | $0.80 | 154,670 | $17.89 M |
| 03/27/2025 | $1.00 | $0.95 (-5%) | $1.00 | $0.91 | 52,783 | $19.82 M |
| 03/26/2025 | $1.01 | $1.00 (-0.99%) | $1.04 | $0.99 | 40,000 | $20.86 M |
| 03/25/2025 | $0.98 | $0.99 (0.8%) | $1.02 | $0.97 | 58,760 | $20.61 M |
| 03/24/2025 | $1.06 | $0.98 (-7.11%) | $1.08 | $0.95 | 59,718 | $20.54 M |
| 03/21/2025 | $1.04 | $0.99 (-4.44%) | $1.10 | $0.98 | 68,400 | $20.73 M |
| 03/20/2025 | $0.99 | $1.06 (7.3%) | $1.07 | $0.99 | 98,001 | $22.12 M |
| 03/19/2025 | $0.93 | $0.99 (6.23%) | $0.99 | $0.93 | 72,144 | $20.61 M |
| 03/18/2025 | $1.00 | $0.93 (-7%) | $1.00 | $0.93 | 24,439 | $19.40 M |
| 03/17/2025 | $0.93 | $1.00 (7.53%) | $1.00 | $0.93 | 82,300 | $20.86 M |
| 03/14/2025 | $0.93 | $0.93 (0%) | $0.96 | $0.90 | 41,125 | $19.40 M |
| 03/13/2025 | $0.98 | $0.94 (-4.08%) | $0.98 | $0.91 | 33,953 | $19.61 M |
| 03/12/2025 | $0.90 | $0.97 (7.78%) | $0.97 | $0.90 | 36,985 | $20.24 M |
| 03/11/2025 | $0.88 | $0.90 (2.27%) | $0.95 | $0.85 | 70,117 | $18.78 M |
| 03/10/2025 | $1.10 | $0.91 (-17.64%) | $1.16 | $0.91 | 362,493 | $18.90 M |
| 03/07/2025 | $1.16 | $1.12 (-3.45%) | $1.19 | $1.10 | 59,100 | $23.37 M |
| 03/06/2025 | $1.19 | $1.18 (-0.84%) | $1.20 | $1.12 | 53,477 | $24.62 M |
| 03/05/2025 | $1.25 | $1.15 (-8%) | $1.28 | $1.13 | 47,700 | $23.99 M |
| 03/04/2025 | $1.13 | $1.17 (3.54%) | $1.29 | $1.03 | 187,718 | $24.41 M |
| 03/03/2025 | $1.25 | $1.16 (-7.2%) | $1.37 | $1.13 | 153,701 | $24.20 M |
| 02/28/2025 | $1.23 | $1.24 (0.81%) | $1.28 | $1.21 | 63,901 | $25.87 M |
| 02/27/2025 | $1.32 | $1.27 (-3.79%) | $1.35 | $1.23 | 109,140 | $26.50 M |
| 02/26/2025 | $1.30 | $1.33 (2.31%) | $1.35 | $1.29 | 40,284 | $27.75 M |
| 02/25/2025 | $1.38 | $1.32 (-4.35%) | $1.38 | $1.27 | 38,978 | $27.54 M |
| 02/24/2025 | $1.35 | $1.37 (1.48%) | $1.40 | $1.27 | 92,431 | $28.58 M |
| 02/21/2025 | $1.44 | $1.34 (-6.94%) | $1.50 | $1.34 | 75,035 | $27.96 M |
| 02/20/2025 | $1.47 | $1.45 (-1.36%) | $1.50 | $1.42 | 60,525 | $30.25 M |
| 02/19/2025 | $1.56 | $1.48 (-5.13%) | $1.56 | $1.41 | 151,300 | $30.88 M |
| 02/18/2025 | $1.46 | $1.56 (6.85%) | $1.60 | $1.45 | 149,331 | $32.55 M |
| 02/14/2025 | $1.49 | $1.47 (-1.34%) | $1.56 | $1.44 | 50,319 | $30.67 M |
| 02/13/2025 | $1.55 | $1.48 (-4.52%) | $1.55 | $1.43 | 47,900 | $30.88 M |
| 02/12/2025 | $1.47 | $1.43 (-2.72%) | $1.47 | $1.33 | 71,010 | $29.84 M |
| 02/11/2025 | $1.43 | $1.40 (-2.1%) | $1.48 | $1.33 | 69,030 | $29.21 M |
| 02/10/2025 | $1.46 | $1.43 (-2.05%) | $1.52 | $1.40 | 106,921 | $29.84 M |
| 02/07/2025 | $1.63 | $1.49 (-8.59%) | $1.65 | $1.40 | 261,200 | $31.09 M |
| 02/06/2025 | $1.67 | $1.63 (-2.4%) | $1.68 | $1.62 | 75,082 | $34.01 M |
| 02/05/2025 | $1.55 | $1.62 (4.52%) | $1.73 | $1.55 | 247,887 | $33.80 M |
| 02/04/2025 | $1.49 | $1.55 (4.03%) | $1.57 | $1.46 | 61,900 | $32.34 M |
| 02/03/2025 | $1.47 | $1.49 (1.36%) | $1.52 | $1.43 | 78,334 | $31.09 M |
| 01/31/2025 | $1.47 | $1.52 (3.4%) | $1.59 | $1.46 | 105,624 | $31.71 M |
| 01/30/2025 | $1.30 | $1.42 (9.23%) | $1.46 | $1.30 | 149,248 | $29.63 M |
| 01/29/2025 | $1.32 | $1.31 (-0.76%) | $1.40 | $1.27 | 191,966 | $27.33 M |
| 01/28/2025 | $1.45 | $1.39 (-4.14%) | $1.45 | $1.30 | 197,800 | $29.00 M |
| 01/27/2025 | $1.46 | $1.39 (-4.79%) | $1.46 | $1.34 | 180,878 | $29.00 M |
| 01/24/2025 | $1.62 | $1.47 (-9.26%) | $1.67 | $1.44 | 249,900 | $30.67 M |
| 01/23/2025 | $1.69 | $1.59 (-5.92%) | $1.69 | $1.51 | 196,647 | $33.17 M |
| 01/22/2025 | $1.64 | $1.69 (3.05%) | $1.72 | $1.64 | 132,200 | $35.26 M |
| 01/21/2025 | $1.47 | $1.62 (10.2%) | $1.71 | $1.46 | 352,767 | $33.80 M |
| 01/17/2025 | $1.69 | $1.49 (-11.83%) | $1.69 | $1.46 | 249,400 | $31.09 M |
| 01/16/2025 | $1.65 | $1.70 (3.03%) | $1.76 | $1.55 | 189,303 | $35.47 M |
| 01/15/2025 | $1.74 | $1.64 (-5.75%) | $1.75 | $1.61 | 231,259 | $34.22 M |
| 01/14/2025 | $1.86 | $1.62 (-12.9%) | $1.90 | $1.61 | 498,112 | $33.80 M |
| 01/13/2025 | $1.55 | $1.82 (17.42%) | $1.92 | $1.53 | 470,862 | $37.97 M |
| 01/10/2025 | $1.84 | $1.66 (-9.78%) | $1.97 | $1.65 | 275,900 | $34.63 M |
| 01/08/2025 | $1.76 | $1.88 (6.82%) | $2.08 | $1.74 | 266,229 | $39.22 M |
| 01/07/2025 | $2.35 | $1.82 (-22.55%) | $2.35 | $1.78 | 678,900 | $37.97 M |
| 01/06/2025 | $2.38 | $2.35 (-1.26%) | $2.49 | $2.30 | 537,458 | $49.03 M |
| 01/03/2025 | $2.71 | $2.30 (-15.13%) | $2.72 | $2.05 | 1.38 M | $47.99 M |
| 01/02/2025 | $1.89 | $2.84 (50.26%) | $3.38 | $1.83 | 7.60 M | $59.25 M |
| 12/31/2024 | $1.77 | $1.82 (2.82%) | $1.87 | $1.69 | 283,506 | $37.97 M |
| 12/30/2024 | $1.64 | $1.73 (5.49%) | $1.83 | $1.59 | 689,346 | $36.09 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.
