-
5 DAY PERFORMANCE
-5.33% -
1 MONTH PERFORMANCE
-26.61% -
3 MONTH PERFORMANCE
-40.74% -
6 MONTH PERFORMANCE
+10.34% -
YEAR-TO-DATE PERFORMANCE
-20.00% -
1 YEAR PERFORMANCE
-57.56%
Heliogen, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $1.54 | $1.70 (10.39%) | $1.70 | $1.38 | 7,155 | $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 |
| 09/20/2024 | $1.77 | $1.72 (-2.82%) | $1.77 | $1.51 | 10,541 | $10.40 M |
| 09/19/2024 | $1.51 | $1.77 (17.22%) | $1.77 | $1.50 | 38,400 | $10.70 M |
| 09/18/2024 | $1.56 | $1.60 (2.56%) | $1.60 | $1.53 | 12,201 | $9.67 M |
| 09/17/2024 | $1.51 | $1.56 (3.31%) | $1.67 | $1.51 | 2,800 | $9.43 M |
| 09/16/2024 | $1.51 | $1.65 (9.27%) | $1.67 | $1.51 | 2,100 | $9.97 M |
| 09/13/2024 | $1.55 | $1.65 (6.45%) | $1.69 | $1.55 | 7,521 | $9.97 M |
| 09/12/2024 | $1.60 | $1.51 (-5.63%) | $1.69 | $1.51 | 1,413 | $9.13 M |
| 09/11/2024 | $1.51 | $1.56 (3.31%) | $1.56 | $1.51 | 746 | $9.43 M |
| 09/10/2024 | $1.50 | $1.63 (8.67%) | $1.66 | $1.50 | 4,705 | $9.85 M |
| 09/09/2024 | $1.66 | $1.58 (-4.82%) | $1.66 | $1.58 | 2,523 | $9.55 M |
| 09/06/2024 | $1.55 | $1.66 (7.1%) | $1.66 | $1.41 | 6,200 | $10.04 M |
| 09/05/2024 | $1.95 | $1.65 (-15.38%) | $1.96 | $1.51 | 28,816 | $9.97 M |
| 09/04/2024 | $1.74 | $1.95 (12.07%) | $2.13 | $1.60 | 8,026 | $11.79 M |
| 09/03/2024 | $2.00 | $1.78 (-11%) | $2.00 | $1.35 | 17,631 | $10.76 M |
| 08/30/2024 | $2.06 | $2.17 (5.34%) | $2.26 | $2.05 | 15,924 | $13.12 M |
| 08/29/2024 | $2.45 | $2.07 (-15.51%) | $2.53 | $2.07 | 5,700 | $12.51 M |
| 08/28/2024 | $2.43 | $2.18 (-10.29%) | $2.43 | $2.12 | 11,400 | $13.18 M |
| 08/27/2024 | $2.55 | $2.43 (-4.71%) | $2.55 | $2.00 | 4,529 | $14.69 M |
| 08/26/2024 | $2.56 | $2.62 (2.34%) | $2.62 | $2.55 | 10,545 | $15.84 M |
| 08/23/2024 | $2.54 | $2.55 (0.39%) | $2.55 | $2.39 | 5,141 | $15.42 M |
| 08/22/2024 | $2.44 | $2.44 (0%) | $2.44 | $2.39 | 3,629 | $14.75 M |
| 08/21/2024 | $2.39 | $2.38 (-0.42%) | $2.39 | $2.24 | 3,800 | $14.39 M |
| 08/20/2024 | $2.34 | $2.38 (1.71%) | $2.39 | $2.29 | 6,611 | $14.39 M |
| 08/19/2024 | $1.89 | $2.41 (27.51%) | $2.41 | $1.89 | 5,543 | $14.57 M |
| 08/16/2024 | $2.25 | $2.17 (-3.56%) | $2.25 | $2.11 | 2,312 | $13.12 M |
| 08/15/2024 | $2.40 | $2.27 (-5.42%) | $2.43 | $2.25 | 3,100 | $13.72 M |
| 08/14/2024 | $2.26 | $2.25 (-0.44%) | $2.43 | $2.25 | 3,127 | $13.60 M |
| 08/13/2024 | $2.61 | $2.40 (-8.05%) | $2.71 | $2.10 | 10,200 | $14.51 M |
| 08/12/2024 | $2.84 | $2.58 (-9.15%) | $2.99 | $2.58 | 4,724 | $15.60 M |
| 08/09/2024 | $2.70 | $2.68 (-0.74%) | $2.84 | $2.60 | 3,729 | $16.20 M |
| 08/08/2024 | $2.35 | $2.73 (16.17%) | $3.16 | $2.15 | 11,500 | $16.50 M |
| 08/07/2024 | $2.56 | $2.64 (3.13%) | $2.64 | $2.56 | 2,100 | $15.96 M |
| 08/06/2024 | $2.92 | $2.87 (-1.71%) | $3.02 | $2.50 | 4,500 | $17.35 M |
| 08/05/2024 | $2.77 | $2.89 (4.33%) | $2.89 | $2.01 | 23,900 | $17.47 M |
| 08/02/2024 | $2.96 | $2.80 (-5.41%) | $3.00 | $2.77 | 4,000 | $16.86 M |
| 08/01/2024 | $3.25 | $2.96 (-8.92%) | $3.25 | $2.96 | 13,138 | $17.82 M |
| 07/31/2024 | $3.05 | $3.20 (4.92%) | $3.20 | $3.00 | 19,413 | $19.27 M |
| 07/30/2024 | $2.99 | $3.05 (2.01%) | $3.30 | $2.99 | 32,300 | $18.36 M |
| 07/29/2024 | $3.36 | $3.20 (-4.76%) | $3.49 | $3.00 | 14,805 | $19.27 M |
| 07/26/2024 | $3.14 | $3.15 (0.32%) | $3.25 | $2.92 | 5,822 | $18.97 M |
| 07/25/2024 | $3.09 | $2.95 (-4.53%) | $3.09 | $2.89 | 7,800 | $17.76 M |
| 07/24/2024 | $3.00 | $3.17 (5.67%) | $3.44 | $3.00 | 7,300 | $19.09 M |
| 07/23/2024 | $2.59 | $2.94 (13.51%) | $2.98 | $2.59 | 3,000 | $17.70 M |
| 07/22/2024 | $2.59 | $2.95 (13.9%) | $2.95 | $2.59 | 5,414 | $17.76 M |
| 07/19/2024 | $2.96 | $2.65 (-10.47%) | $3.22 | $2.59 | 3,150 | $15.96 M |
| 07/18/2024 | $2.86 | $2.90 (1.4%) | $3.00 | $2.75 | 8,381 | $17.46 M |
| 07/17/2024 | $2.99 | $2.50 (-16.39%) | $2.99 | $2.50 | 6,088 | $15.05 M |
| 07/16/2024 | $3.00 | $2.98 (-0.67%) | $3.00 | $2.92 | 2,713 | $17.96 M |
| 07/15/2024 | $2.44 | $2.86 (17.21%) | $3.10 | $2.44 | 9,881 | $17.24 M |
| 07/12/2024 | $2.93 | $2.80 (-4.44%) | $3.10 | $2.63 | 5,727 | $16.86 M |
| 07/11/2024 | $2.76 | $3.09 (11.96%) | $3.90 | $2.52 | 12,651 | $18.60 M |
| 07/10/2024 | $2.79 | $2.85 (2.15%) | $2.94 | $2.79 | 13,756 | $17.13 M |
| 07/09/2024 | $2.82 | $2.79 (-1.06%) | $2.83 | $2.76 | 5,636 | $16.80 M |
| 07/08/2024 | $2.75 | $2.80 (1.82%) | $2.85 | $2.45 | 10,858 | $16.86 M |
| 07/05/2024 | $2.79 | $2.84 (1.79%) | $2.85 | $2.73 | 6,419 | $17.10 M |
| 07/03/2024 | $2.84 | $2.55 (-10.21%) | $2.84 | $2.55 | 1,822 | $15.35 M |
| 07/02/2024 | $2.84 | $2.80 (-1.41%) | $2.85 | $2.76 | 4,977 | $16.86 M |
| 07/01/2024 | $2.63 | $2.84 (7.98%) | $2.85 | $2.63 | 40,807 | $17.10 M |
| 06/28/2024 | $2.35 | $2.70 (14.78%) | $2.86 | $2.33 | 57,617 | $16.26 M |