5 DAY PERFORMANCE
-9.30%
1 MONTH PERFORMANCE
-0.51%
3 MONTH PERFORMANCE
+13.37%
6 MONTH PERFORMANCE
+18.90%
YEAR-TO-DATE PERFORMANCE
-2.50%
1 YEAR PERFORMANCE
+7.14%
Heliogen, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $1.87 | $1.95 (4.28%) | $2.00 | $1.80 | 5,114 | $11.87 M |
| 12/19/2024 | $1.90 | $1.93 (1.58%) | $2.15 | $1.66 | 10,700 | $11.75 M |
| 12/18/2024 | $2.16 | $2.05 (-5.09%) | $2.34 | $1.90 | 38,713 | $12.48 M |
| 12/17/2024 | $2.00 | $2.24 (12%) | $2.27 | $2.00 | 3,520 | $13.63 M |
| 12/16/2024 | $2.11 | $2.15 (1.9%) | $2.28 | $2.00 | 6,020 | $13.09 M |
| 12/13/2024 | $2.38 | $2.11 (-11.34%) | $2.39 | $1.90 | 11,906 | $12.84 M |
| 12/12/2024 | $2.19 | $2.35 (7.31%) | $2.35 | $2.14 | 15,036 | $14.30 M |
| 12/11/2024 | $2.07 | $2.15 (3.86%) | $2.16 | $2.00 | 8,103 | $13.09 M |
| 12/10/2024 | $1.89 | $2.08 (10.05%) | $2.08 | $1.89 | 12,200 | $12.66 M |
| 12/09/2024 | $1.98 | $1.90 (-4.04%) | $2.00 | $1.65 | 31,910 | $11.56 M |
| 12/06/2024 | $1.78 | $2.00 (12.36%) | $2.05 | $1.66 | 18,500 | $12.17 M |
| 12/05/2024 | $2.05 | $1.56 (-23.9%) | $2.05 | $1.56 | 22,440 | $9.49 M |
| 12/04/2024 | $1.88 | $2.02 (7.45%) | $2.02 | $1.80 | 11,200 | $12.29 M |
| 12/03/2024 | $2.15 | $2.01 (-6.51%) | $2.15 | $1.95 | 9,117 | $12.23 M |
| 12/02/2024 | $1.99 | $2.04 (2.51%) | $2.17 | $1.89 | 6,400 | $12.42 M |
| 11/29/2024 | $1.99 | $2.00 (0.5%) | $2.05 | $1.99 | 3,400 | $12.17 M |
| 11/27/2024 | $1.97 | $2.05 (4.06%) | $2.10 | $1.97 | 2,822 | $12.48 M |
| 11/26/2024 | $1.73 | $1.95 (12.72%) | $1.99 | $1.73 | 8,903 | $11.87 M |
| 11/25/2024 | $2.08 | $1.73 (-16.83%) | $2.10 | $1.32 | 20,600 | $10.53 M |
| 11/22/2024 | $2.02 | $2.10 (3.96%) | $2.13 | $1.55 | 12,000 | $12.78 M |
| 11/21/2024 | $1.79 | $1.96 (9.5%) | $2.00 | $1.79 | 6,919 | $11.93 M |
| 11/20/2024 | $1.50 | $1.79 (19.33%) | $1.79 | $1.42 | 8,427 | $10.89 M |
| 11/19/2024 | $1.46 | $1.59 (8.9%) | $1.59 | $1.31 | 7,003 | $9.68 M |
| 11/18/2024 | $1.33 | $1.48 (11.28%) | $1.48 | $1.33 | 4,300 | $9.01 M |
| 11/15/2024 | $1.25 | $1.32 (5.6%) | $1.33 | $1.22 | 4,811 | $8.03 M |
| 11/14/2024 | $1.22 | $1.28 (4.92%) | $1.48 | $1.22 | 16,000 | $7.79 M |
| 11/13/2024 | $1.17 | $1.24 (5.98%) | $1.49 | $1.17 | 13,530 | $7.55 M |
| 11/12/2024 | $1.39 | $1.16 (-16.55%) | $1.48 | $1.16 | 16,500 | $7.06 M |
| 11/11/2024 | $1.03 | $1.41 (36.89%) | $1.42 | $1.03 | 38,900 | $8.58 M |
| 11/08/2024 | $1.24 | $0.99 (-20.16%) | $1.24 | $0.87 | 56,500 | $5.98 M |
| 11/07/2024 | $1.26 | $1.21 (-3.97%) | $1.31 | $1.21 | 21,930 | $7.31 M |
| 11/06/2024 | $1.25 | $1.29 (3.2%) | $1.39 | $1.20 | 4,000 | $7.80 M |
| 11/05/2024 | $1.24 | $1.41 (13.71%) | $1.42 | $1.24 | 9,500 | $8.52 M |
| 11/04/2024 | $1.23 | $1.37 (11.38%) | $1.46 | $1.23 | 6,533 | $8.28 M |
| 11/01/2024 | $1.25 | $1.32 (5.6%) | $1.46 | $1.24 | 10,900 | $7.98 M |
| 10/31/2024 | $1.38 | $1.26 (-8.7%) | $1.46 | $1.10 | 6,312 | $7.62 M |
| 10/30/2024 | $1.55 | $1.50 (-3.23%) | $1.55 | $1.49 | 2,200 | $9.07 M |
| 10/29/2024 | $1.50 | $1.36 (-9.33%) | $1.50 | $1.36 | 4,234 | $8.22 M |
| 10/28/2024 | $1.27 | $1.49 (17.32%) | $1.50 | $1.27 | 11,439 | $9.01 M |
| 10/25/2024 | $1.35 | $1.35 (0%) | $1.35 | $1.33 | 5,630 | $8.16 M |
| 10/24/2024 | $1.30 | $1.24 (-4.62%) | $1.46 | $1.22 | 10,500 | $7.50 M |
| 10/23/2024 | $1.36 | $1.32 (-2.94%) | $1.39 | $1.24 | 13,900 | $7.98 M |
| 10/22/2024 | $1.49 | $1.40 (-6.04%) | $1.50 | $1.40 | 13,613 | $8.46 M |
| 10/21/2024 | $1.51 | $1.45 (-3.97%) | $1.54 | $1.39 | 8,100 | $8.77 M |
| 10/18/2024 | $1.47 | $1.47 (0%) | $1.50 | $1.47 | 10,500 | $8.89 M |
| 10/17/2024 | $1.52 | $1.54 (1.32%) | $1.59 | $1.47 | 5,108 | $9.31 M |
| 10/16/2024 | $1.59 | $1.59 (0%) | $1.75 | $1.59 | 5,300 | $9.61 M |
| 10/15/2024 | $1.78 | $1.75 (-1.69%) | $1.89 | $1.64 | 3,336 | $10.58 M |
| 10/14/2024 | $1.65 | $1.78 (7.88%) | $1.78 | $1.65 | 1,731 | $10.76 M |
| 10/11/2024 | $1.60 | $1.60 (0%) | $1.65 | $1.60 | 2,107 | $9.67 M |
| 10/10/2024 | $1.85 | $1.50 (-18.92%) | $1.85 | $1.50 | 12,643 | $9.07 M |
| 10/09/2024 | $1.90 | $1.85 (-2.63%) | $1.90 | $1.85 | 2,712 | $11.18 M |
| 10/08/2024 | $1.85 | $1.71 (-7.57%) | $1.85 | $1.58 | 2,200 | $10.34 M |
| 10/07/2024 | $1.59 | $1.80 (13.21%) | $1.80 | $1.56 | 3,735 | $10.88 M |
| 10/04/2024 | $1.73 | $1.75 (1.16%) | $1.76 | $1.59 | 2,444 | $10.58 M |
| 10/03/2024 | $1.71 | $1.71 (0%) | $1.71 | $1.65 | 3,900 | $10.34 M |
| 10/02/2024 | $1.72 | $1.72 (0%) | $1.72 | $1.71 | 4,300 | $10.40 M |
| 10/01/2024 | $1.68 | $1.73 (2.98%) | $1.73 | $1.56 | 4,218 | $10.46 M |
| 09/30/2024 | $1.70 | $1.74 (2.35%) | $1.76 | $1.55 | 19,100 | $10.52 M |
| 09/27/2024 | $1.54 | $1.70 (10.39%) | $1.70 | $1.38 | 7,200 | $10.28 M |
| 09/26/2024 | $1.67 | $1.55 (-7.19%) | $1.67 | $1.51 | 5,800 | $9.37 M |
| 09/25/2024 | $1.51 | $1.67 (10.6%) | $1.69 | $1.40 | 31,803 | $10.10 M |
| 09/24/2024 | $1.60 | $1.55 (-3.13%) | $1.69 | $1.51 | 11,200 | $9.37 M |
| 09/23/2024 | $1.60 | $1.69 (5.62%) | $1.71 | $1.60 | 6,804 | $10.22 M |