5 DAY PERFORMANCE
-8.86%
1 MONTH PERFORMANCE
-26.63%
3 MONTH PERFORMANCE
-62.83%
6 MONTH PERFORMANCE
-50.87%
YEAR-TO-DATE PERFORMANCE
-68.96%
1 YEAR PERFORMANCE
-32.74%
HeartCore Enterprises, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $0.57 | $0.57 (-0.88%) | $0.57 | $0.55 | 26,146 | $11.79 M |
| 04/29/2025 | $0.59 | $0.58 (-2.37%) | $0.59 | $0.57 | 16,411 | $12.02 M |
| 04/28/2025 | $0.60 | $0.61 (1.67%) | $0.63 | $0.57 | 29,977 | $12.73 M |
| 04/25/2025 | $0.62 | $0.62 (-0.02%) | $0.65 | $0.60 | 44,111 | $12.98 M |
| 04/24/2025 | $0.60 | $0.62 (2.98%) | $0.63 | $0.56 | 50,326 | $12.94 M |
| 04/23/2025 | $0.53 | $0.58 (9.45%) | $0.59 | $0.53 | 75,665 | $12.15 M |
| 04/22/2025 | $0.57 | $0.55 (-2.97%) | $0.57 | $0.52 | 54,800 | $11.49 M |
| 04/21/2025 | $0.56 | $0.54 (-4.3%) | $0.58 | $0.53 | 113,004 | $11.22 M |
| 04/17/2025 | $0.60 | $0.59 (-1.38%) | $0.60 | $0.57 | 27,708 | $12.39 M |
| 04/16/2025 | $0.60 | $0.59 (-1.83%) | $0.61 | $0.56 | 33,100 | $12.33 M |
| 04/15/2025 | $0.64 | $0.62 (-3.58%) | $0.64 | $0.61 | 66,442 | $12.92 M |
| 04/14/2025 | $0.66 | $0.64 (-2.64%) | $0.66 | $0.63 | 51,476 | $13.46 M |
| 04/11/2025 | $0.65 | $0.66 (1.55%) | $0.66 | $0.63 | 23,578 | $13.82 M |
| 04/10/2025 | $0.62 | $0.63 (1.61%) | $0.67 | $0.62 | 37,029 | $13.19 M |
| 04/09/2025 | $0.59 | $0.63 (5.59%) | $0.68 | $0.58 | 106,800 | $13.09 M |
| 04/08/2025 | $0.62 | $0.60 (-4.29%) | $0.72 | $0.58 | 129,800 | $12.48 M |
| 04/07/2025 | $0.65 | $0.62 (-5.11%) | $0.67 | $0.62 | 121,100 | $12.98 M |
| 04/04/2025 | $0.70 | $0.67 (-3.32%) | $0.76 | $0.60 | 137,273 | $14.05 M |
| 04/03/2025 | $0.72 | $0.73 (2.1%) | $0.76 | $0.66 | 42,800 | $15.23 M |
| 04/02/2025 | $0.76 | $0.76 (-0.39%) | $0.80 | $0.74 | 63,700 | $15.87 M |
| 04/01/2025 | $0.71 | $0.77 (8.08%) | $0.85 | $0.62 | 97,623 | $16.07 M |
| 03/31/2025 | $0.75 | $0.75 (0%) | $0.84 | $0.75 | 70,021 | $15.65 M |
| 03/28/2025 | $0.95 | $0.86 (-9.76%) | $0.95 | $0.80 | 158,204 | $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 |
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.
