-
5 DAY PERFORMANCE
+1.48% -
1 MONTH PERFORMANCE
+15.61% -
3 MONTH PERFORMANCE
+41.97% -
6 MONTH PERFORMANCE
+76.77% -
YEAR-TO-DATE PERFORMANCE
+80.26% -
1 YEAR PERFORMANCE
+100.00%
Recruiter.com Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2024 | $2.63 | $2.70 (2.66%) | $2.80 | $2.61 | 308,592 | $115.85 M |
| 10/28/2024 | $2.71 | $2.65 (-2.21%) | $3.11 | $2.61 | 608,167 | $113.71 M |
| 10/25/2024 | $2.95 | $2.70 (-8.47%) | $2.99 | $2.61 | 413,079 | $115.85 M |
| 10/24/2024 | $2.90 | $2.96 (2.07%) | $3.14 | $2.78 | 485,929 | $127.01 M |
| 10/23/2024 | $3.15 | $3.00 (-4.76%) | $3.28 | $2.86 | 799,522 | $128.72 M |
| 10/22/2024 | $3.02 | $3.06 (1.32%) | $3.60 | $3.00 | 1.30 M | $131.30 M |
| 10/21/2024 | $3.00 | $3.11 (3.67%) | $3.68 | $2.71 | 2.08 M | $133.44 M |
| 10/18/2024 | $2.50 | $2.81 (12.4%) | $2.81 | $2.24 | 2.87 M | $120.57 M |
| 10/17/2024 | $7.56 | $2.70 (-64.29%) | $8.50 | $2.61 | 57.33 M | $115.85 M |
| 10/16/2024 | $2.60 | $2.37 (-8.85%) | $2.80 | $2.15 | 127,726 | $101.69 M |
| 10/15/2024 | $2.27 | $2.64 (16.3%) | $2.64 | $2.24 | 17,495 | $113.28 M |
| 10/14/2024 | $2.46 | $2.21 (-10.16%) | $2.65 | $2.20 | 88,207 | $94.83 M |
| 10/11/2024 | $2.75 | $2.51 (-8.73%) | $2.75 | $2.43 | 28,641 | $107.70 M |
| 10/10/2024 | $2.61 | $2.60 (-0.38%) | $2.61 | $2.45 | 42,815 | |
| 10/09/2024 | $2.53 | $2.60 (2.77%) | $2.70 | $2.53 | 31,355 | |
| 10/08/2024 | $2.63 | $2.54 (-3.42%) | $2.63 | $2.33 | 23,981 | $108.99 M |
| 10/07/2024 | $2.35 | $2.56 (8.94%) | $2.75 | $2.24 | 73,900 | $109.85 M |
| 10/04/2024 | $2.15 | $2.41 (12.09%) | $2.49 | $2.15 | 32,741 | $103.41 M |
| 10/03/2024 | $2.28 | $2.20 (-3.51%) | $2.44 | $2.12 | 24,806 | $94.40 M |
| 10/02/2024 | $2.50 | $2.24 (-10.4%) | $2.62 | $2.05 | 138,192 | $96.11 M |
| 10/01/2024 | $2.90 | $2.50 (-13.79%) | $5.50 | $1.86 | 928,557 | $107.27 M |
| 09/30/2024 | $2.50 | $2.74 (9.6%) | $2.81 | $2.47 | 48,128 | $117.57 M |
| 09/27/2024 | $2.43 | $2.56 (5.23%) | $2.56 | $2.27 | 18,466 | $109.85 M |
| 09/26/2024 | $2.40 | $2.31 (-3.75%) | $2.44 | $2.23 | 2,540 | $99.12 M |
| 09/25/2024 | $2.38 | $2.40 (0.95%) | $2.40 | $2.18 | 5,100 | $102.98 M |
| 09/24/2024 | $2.28 | $2.40 (5.49%) | $2.40 | $2.25 | 9,000 | $102.98 M |
| 09/23/2024 | $2.21 | $2.32 (4.98%) | $2.34 | $2.16 | 12,701 | $99.55 M |
| 09/20/2024 | $2.24 | $2.25 (0.45%) | $2.25 | $2.19 | 27,303 | $96.54 M |
| 09/19/2024 | $2.15 | $2.25 (4.65%) | $2.28 | $2.14 | 25,026 | $96.54 M |
| 09/18/2024 | $2.09 | $2.15 (2.87%) | $2.25 | $2.09 | 12,700 | $92.25 M |
| 09/17/2024 | $2.08 | $2.09 (0.48%) | $2.24 | $2.05 | 7,142 | $89.68 M |
| 09/16/2024 | $2.28 | $2.13 (-6.58%) | $2.28 | $2.05 | 7,634 | $91.39 M |
| 09/13/2024 | $2.21 | $2.22 (0.45%) | $2.30 | $2.10 | 4,700 | $95.26 M |
| 09/12/2024 | $2.21 | $2.25 (1.81%) | $2.31 | $2.12 | 9,015 | $96.54 M |
| 09/11/2024 | $2.19 | $2.23 (1.83%) | $2.33 | $2.19 | 7,016 | $95.69 M |
| 09/10/2024 | $2.30 | $2.30 (0%) | $2.33 | $2.19 | 8,000 | $98.69 M |
| 09/09/2024 | $2.17 | $2.20 (1.38%) | $2.26 | $2.05 | 12,213 | $94.40 M |
| 09/06/2024 | $2.17 | $2.20 (1.38%) | $2.25 | $2.11 | 10,100 | $94.40 M |
| 09/05/2024 | $1.99 | $2.13 (7.04%) | $2.20 | $1.91 | 71,236 | $91.39 M |
| 09/04/2024 | $1.88 | $1.89 (0.53%) | $2.05 | $1.76 | 205,879 | $81.10 M |
| 09/03/2024 | $2.21 | $1.92 (-13.12%) | $2.21 | $1.91 | 48,200 | $82.38 M |
| 08/30/2024 | $2.05 | $2.10 (2.44%) | $2.16 | $2.05 | 26,447 | $90.11 M |
| 08/29/2024 | $2.14 | $2.14 (0%) | $2.21 | $2.09 | 10,300 | $91.82 M |
| 08/28/2024 | $2.21 | $2.03 (-8.14%) | $2.21 | $2.02 | 13,014 | $87.10 M |
| 08/27/2024 | $2.15 | $2.10 (-2.33%) | $2.20 | $2.07 | 13,514 | $90.11 M |
| 08/26/2024 | $2.09 | $2.13 (1.91%) | $2.18 | $2.01 | 5,500 | $91.39 M |
| 08/23/2024 | $2.01 | $2.12 (5.47%) | $2.13 | $1.99 | 21,900 | $90.97 M |
| 08/22/2024 | $2.25 | $2.14 (-4.89%) | $2.25 | $2.05 | 11,600 | $91.82 M |
| 08/21/2024 | $2.13 | $2.10 (-1.41%) | $2.29 | $2.10 | 67,800 | $90.11 M |
| 08/20/2024 | $2.02 | $2.10 (3.96%) | $2.14 | $1.95 | 25,433 | $90.11 M |
| 08/19/2024 | $2.05 | $1.94 (-5.37%) | $2.05 | $1.94 | 4,700 | $83.24 M |
| 08/16/2024 | $1.93 | $1.93 (0%) | $2.10 | $1.93 | 6,310 | $82.81 M |