-
5 DAY PERFORMANCE
+7.33% -
1 MONTH PERFORMANCE
+22.66% -
3 MONTH PERFORMANCE
+17.45% -
6 MONTH PERFORMANCE
+51.83% -
YEAR-TO-DATE PERFORMANCE
+63.82% -
1 YEAR PERFORMANCE
+111.00%
Recruiter.com Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $2.43 | $2.56 (5.35%) | $2.56 | $2.27 | 18,112 | $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 (0.84%) | $2.40 | $2.18 | 5,100 | $102.98 M |
| 09/24/2024 | $2.28 | $2.40 (5.26%) | $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 |
| 08/15/2024 | $2.15 | $1.96 (-8.84%) | $2.15 | $1.96 | 9,830 | $84.10 M |
| 08/14/2024 | $2.13 | $2.22 (4.23%) | $2.23 | $1.90 | 33,600 | $95.26 M |
| 08/13/2024 | $2.04 | $2.22 (8.82%) | $2.27 | $2.01 | 2,900 | $95.26 M |
| 08/12/2024 | $2.05 | $1.99 (-2.93%) | $2.18 | $1.93 | 5,837 | $5.69 M |
| 08/09/2024 | $2.15 | $2.15 (0%) | $2.15 | $2.15 | 500 | |
| 08/08/2024 | $2.11 | $2.15 (1.9%) | $2.39 | $2.10 | 4,900 | $4.19 M |
| 08/07/2024 | $2.09 | $2.24 (7.18%) | $2.30 | $2.05 | 4,000 | $4.36 M |
| 08/06/2024 | $2.10 | $2.13 (1.43%) | $2.32 | $1.83 | 8,900 | $4.15 M |
| 08/05/2024 | $1.99 | $2.26 (13.57%) | $2.30 | $1.86 | 10,138 | $4.40 M |
| 08/02/2024 | $2.17 | $2.10 (-3.23%) | $2.41 | $2.10 | 2,317 | $4.09 M |
| 08/01/2024 | $2.35 | $2.40 (2.13%) | $2.47 | $2.13 | 14,500 | $4.67 M |
| 07/31/2024 | $2.20 | $2.31 (5%) | $2.48 | $2.20 | 11,200 | $4.50 M |
| 07/30/2024 | $2.40 | $2.29 (-4.58%) | $2.51 | $2.15 | 25,800 | $4.46 M |
| 07/29/2024 | $2.10 | $2.39 (13.81%) | $2.55 | $2.10 | 126,800 | $4.65 M |
| 07/26/2024 | $2.03 | $2.07 (1.97%) | $2.09 | $2.00 | 5,400 | $4.03 M |
| 07/25/2024 | $2.03 | $2.06 (1.48%) | $2.10 | $2.00 | 10,900 | $4.01 M |
| 07/24/2024 | $2.09 | $2.07 (-0.96%) | $2.21 | $2.07 | 7,921 | $4.03 M |
| 07/23/2024 | $2.25 | $2.19 (-2.67%) | $2.25 | $2.12 | 2,040 | $4.27 M |
| 07/22/2024 | $2.02 | $2.00 (-0.99%) | $2.15 | $1.96 | 20,174 | $3.89 M |
| 07/19/2024 | $2.10 | $2.03 (-3.33%) | $2.40 | $2.00 | 48,700 | $3.95 M |
| 07/18/2024 | $2.06 | $2.20 (6.8%) | $2.22 | $2.06 | 10,495 | $4.28 M |
| 07/17/2024 | $2.18 | $2.09 (-4.13%) | $2.18 | $2.01 | 11,908 | $4.07 M |
| 07/16/2024 | $1.99 | $2.17 (9.05%) | $2.18 | $1.99 | 22,569 | $4.23 M |
| 07/15/2024 | $2.01 | $2.07 (2.99%) | $2.09 | $2.01 | 7,759 | $4.03 M |
| 07/12/2024 | $1.78 | $2.06 (15.73%) | $2.08 | $1.78 | 10,725 | $4.01 M |
| 07/11/2024 | $1.77 | $1.76 (-0.56%) | $1.86 | $1.76 | 2,282 | $3.43 M |
| 07/10/2024 | $1.81 | $1.84 (1.66%) | $1.90 | $1.75 | 9,071 | $3.58 M |
| 07/09/2024 | $1.87 | $1.85 (-1.07%) | $1.87 | $1.81 | 2,824 | $3.60 M |
| 07/08/2024 | $1.84 | $1.81 (-1.63%) | $1.89 | $1.81 | 11,130 | $3.52 M |
| 07/05/2024 | $1.94 | $1.91 (-1.55%) | $1.95 | $1.81 | 11,835 | $3.72 M |
| 07/03/2024 | $1.99 | $1.99 (0%) | $1.99 | $1.90 | 582 | $3.88 M |
| 07/02/2024 | $1.84 | $1.83 (-0.54%) | $1.88 | $1.80 | 14,167 | $3.56 M |
| 07/01/2024 | $2.05 | $1.93 (-5.85%) | $2.09 | $1.88 | 7,145 | $3.76 M |
| 06/28/2024 | $2.00 | $2.12 (6%) | $2.12 | $1.90 | 11,078 | $4.13 M |