5 DAY PERFORMANCE
+18.25%
1 MONTH PERFORMANCE
+0.82%
3 MONTH PERFORMANCE
-36.62%
6 MONTH PERFORMANCE
-38.78%
YEAR-TO-DATE PERFORMANCE
-50.00%
1 YEAR PERFORMANCE
-37.06%
Heliogen, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $0.90 | $0.96 (6.63%) | $0.96 | $0.90 | 1,300 | $5.89 M |
| 04/16/2025 | $0.86 | $0.90 (4.72%) | $0.96 | $0.86 | 5,753 | $5.52 M |
| 04/15/2025 | $0.86 | $0.85 (-0.6%) | $0.95 | $0.85 | 9,700 | $5.21 M |
| 04/14/2025 | $0.82 | $0.89 (8.95%) | $0.89 | $0.78 | 30,200 | $5.46 M |
| 04/11/2025 | $0.75 | $0.76 (1.33%) | $0.76 | $0.75 | 1,200 | $4.67 M |
| 04/10/2025 | $0.75 | $0.75 (0.03%) | $0.80 | $0.75 | 6,200 | $4.61 M |
| 04/09/2025 | $0.68 | $0.80 (18.23%) | $0.80 | $0.68 | 538 | $4.94 M |
| 04/08/2025 | $0.70 | $0.76 (8%) | $0.76 | $0.70 | 4,000 | $4.64 M |
| 04/07/2025 | $0.74 | $0.70 (-5.41%) | $0.74 | $0.70 | 2,200 | $4.29 M |
| 04/04/2025 | $0.81 | $0.76 (-5.85%) | $0.81 | $0.74 | 1,426 | $4.66 M |
| 04/03/2025 | $0.85 | $0.82 (-3.53%) | $0.85 | $0.70 | 18,800 | $5.03 M |
| 04/02/2025 | $0.76 | $0.86 (12.73%) | $0.86 | $0.76 | 4,700 | $5.25 M |
| 04/01/2025 | $0.78 | $0.83 (6.98%) | $0.83 | $0.76 | 32,200 | $5.10 M |
| 03/31/2025 | $0.88 | $0.85 (-3.43%) | $0.88 | $0.80 | 4,137 | $5.18 M |
| 03/28/2025 | $0.88 | $0.90 (1.7%) | $0.90 | $0.88 | 2,300 | $5.49 M |
| 03/27/2025 | $0.80 | $0.90 (12.5%) | $0.90 | $0.80 | 6,444 | $5.52 M |
| 03/26/2025 | $0.79 | $0.79 (0%) | $0.79 | $0.79 | 500 | $4.85 M |
| 03/25/2025 | $0.83 | $0.79 (-5.11%) | $0.83 | $0.78 | 1,323 | $4.84 M |
| 03/24/2025 | $0.90 | $0.83 (-7.78%) | $0.90 | $0.83 | 4,029 | $5.09 M |
| 03/21/2025 | $0.95 | $0.88 (-6.88%) | $0.95 | $0.84 | 10,124 | $5.40 M |
| 03/20/2025 | $0.95 | $0.95 (-0.51%) | $0.95 | $0.95 | 7,500 | $5.80 M |
| 03/19/2025 | $0.85 | $0.95 (12.43%) | $0.95 | $0.85 | 1,500 | $5.83 M |
| 03/18/2025 | $0.89 | $0.89 (0%) | $0.89 | $0.89 | 600 | $5.47 M |
| 03/17/2025 | $0.95 | $0.90 (-4.76%) | $0.99 | $0.87 | 7,800 | $5.55 M |
| 03/14/2025 | $0.85 | $0.95 (11.83%) | $0.95 | $0.85 | 1,000 | $5.80 M |
| 03/13/2025 | $0.96 | $0.96 (0%) | $0.97 | $0.96 | 2,635 | $5.89 M |
| 03/12/2025 | $0.87 | $0.96 (10.28%) | $0.97 | $0.85 | 6,000 | $5.89 M |
| 03/11/2025 | $0.85 | $0.85 (0%) | $0.90 | $0.85 | 1,000 | $5.21 M |
| 03/10/2025 | $0.85 | $0.85 (0%) | $0.92 | $0.85 | 2,300 | $5.21 M |
| 03/07/2025 | $0.91 | $0.85 (-6.59%) | $0.91 | $0.85 | 1,600 | $5.21 M |
| 03/06/2025 | $0.90 | $0.90 (0%) | $0.90 | $0.88 | 3,700 | $5.52 M |
| 03/05/2025 | $0.98 | $0.85 (-13.27%) | $0.98 | $0.85 | 444 | $5.21 M |
| 03/04/2025 | $0.89 | $0.87 (-2.52%) | $0.98 | $0.85 | 16,800 | $5.34 M |
| 03/03/2025 | $0.95 | $0.90 (-5.26%) | $0.95 | $0.90 | 3,824 | $5.52 M |
| 02/28/2025 | $1.00 | $0.96 (-3.6%) | $1.06 | $0.95 | 5,600 | $5.91 M |
| 02/27/2025 | $0.98 | $1.06 (8.16%) | $1.07 | $0.98 | 1,905 | $6.50 M |
| 02/26/2025 | $1.07 | $1.06 (-0.93%) | $1.07 | $1.05 | 900 | $6.50 M |
| 02/25/2025 | $1.00 | $1.01 (1%) | $1.07 | $1.00 | 13,600 | $6.19 M |
| 02/24/2025 | $0.94 | $0.95 (1.25%) | $1.00 | $0.94 | 4,930 | $5.83 M |
| 02/21/2025 | $0.97 | $1.03 (6.19%) | $1.03 | $0.97 | 8,500 | $6.32 M |
| 02/20/2025 | $0.99 | $0.97 (-2%) | $0.99 | $0.90 | 3,400 | $5.95 M |
| 02/19/2025 | $0.94 | $0.94 (0%) | $0.96 | $0.94 | 4,800 | $5.76 M |
| 02/18/2025 | $0.95 | $0.95 (0.32%) | $0.99 | $0.90 | 20,606 | $5.84 M |
| 02/14/2025 | $0.98 | $0.98 (0.64%) | $0.98 | $0.98 | 2,817 | $6.04 M |
| 02/13/2025 | $0.89 | $0.94 (5.77%) | $0.97 | $0.87 | 6,025 | $5.76 M |
| 02/12/2025 | $0.97 | $0.97 (0.12%) | $0.97 | $0.88 | 14,725 | $5.96 M |
| 02/11/2025 | $0.91 | $1.09 (20.44%) | $1.09 | $0.91 | 5,121 | $6.68 M |
| 02/10/2025 | $1.08 | $0.95 (-12.04%) | $1.23 | $0.90 | 32,400 | $5.83 M |
| 02/07/2025 | $1.00 | $1.11 (11%) | $1.25 | $1.00 | 9,111 | $6.81 M |
| 02/06/2025 | $0.90 | $1.07 (18.89%) | $1.07 | $0.90 | 5,416 | $6.56 M |
| 02/05/2025 | $0.95 | $0.98 (3.16%) | $1.00 | $0.95 | 2,800 | $6.01 M |
| 02/04/2025 | $0.95 | $0.98 (2.62%) | $0.98 | $0.95 | 4,300 | $5.98 M |
| 02/03/2025 | $1.00 | $0.97 (-3.5%) | $1.00 | $0.97 | 16,341 | $5.92 M |
| 01/31/2025 | $1.01 | $1.08 (6.93%) | $1.08 | $1.01 | 20,300 | $6.62 M |
| 01/30/2025 | $1.00 | $1.04 (4%) | $1.04 | $1.00 | 900 | $6.38 M |
| 01/29/2025 | $0.98 | $1.00 (2.03%) | $1.00 | $0.98 | 34,400 | $6.13 M |
| 01/28/2025 | $0.99 | $1.00 (1.01%) | $1.00 | $0.99 | 11,500 | $6.13 M |
| 01/27/2025 | $1.12 | $1.00 (-10.71%) | $1.12 | $0.98 | 33,324 | $6.13 M |
| 01/24/2025 | $1.14 | $1.13 (-0.88%) | $1.15 | $1.04 | 7,821 | $6.93 M |
| 01/23/2025 | $1.21 | $1.14 (-5.79%) | $1.28 | $1.08 | 35,414 | $6.99 M |
| 01/22/2025 | $1.45 | $1.44 (-0.69%) | $1.45 | $1.20 | 12,937 | $8.83 M |
| 01/21/2025 | $1.42 | $1.45 (2.11%) | $1.52 | $1.33 | 27,914 | $8.89 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.
