5 DAY PERFORMANCE
-25.11%
1 MONTH PERFORMANCE
-13.73%
3 MONTH PERFORMANCE
+82.57%
6 MONTH PERFORMANCE
-13.73%
YEAR-TO-DATE PERFORMANCE
-2.22%
1 YEAR PERFORMANCE
-6.38%
Heliogen, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $2.15 | $1.76 (-18.14%) | $2.15 | $1.76 | 20.64 K | $10.86 M |
| 05/29/2025 | $2.35 | $2.21 (-5.96%) | $2.51 | $2.15 | 12.90 K | $13.64 M |
| 05/28/2025 | $2.35 | $2.35 (0%) | $2.45 | $2.17 | 18.35 K | $14.50 M |
| 05/27/2025 | $2.44 | $2.45 (0.41%) | $2.46 | $2.36 | 5.00 K | $15.12 M |
| 05/23/2025 | $2.55 | $2.51 (-1.57%) | $2.55 | $2.50 | 2.60 K | $15.49 M |
| 05/22/2025 | $2.65 | $2.55 (-3.77%) | $2.65 | $2.51 | 4.45 K | $15.73 M |
| 05/21/2025 | $2.63 | $2.60 (-1.14%) | $2.65 | $2.60 | 17.70 K | $16.04 M |
| 05/20/2025 | $2.64 | $2.64 (0%) | $2.74 | $2.64 | 7.05 K | $16.29 M |
| 05/19/2025 | $2.63 | $2.65 (0.76%) | $2.90 | $2.61 | 7.55 K | $16.35 M |
| 05/16/2025 | $2.75 | $2.63 (-4.36%) | $2.75 | $2.63 | 17.40 K | $16.23 M |
| 05/15/2025 | $2.79 | $2.80 (0.36%) | $2.80 | $2.74 | 3.24 K | $17.28 M |
| 05/14/2025 | $2.63 | $2.98 (13.31%) | $2.98 | $2.53 | 21.00 K | $18.39 M |
| 05/13/2025 | $3.00 | $2.61 (-13%) | $3.00 | $2.39 | 33.63 K | $16.10 M |
| 05/12/2025 | $2.78 | $2.99 (7.55%) | $3.28 | $2.49 | 78.70 K | $18.45 M |
| 05/09/2025 | $1.99 | $2.80 (40.7%) | $2.93 | $1.99 | 77.80 K | $17.28 M |
| 05/08/2025 | $1.80 | $2.01 (11.67%) | $2.12 | $1.80 | 23.03 K | $12.40 M |
| 05/07/2025 | $2.10 | $1.98 (-5.71%) | $2.10 | $1.75 | 18.30 K | $12.22 M |
| 05/06/2025 | $1.95 | $2.08 (6.67%) | $2.08 | $1.72 | 27.94 K | $12.83 M |
| 05/05/2025 | $1.92 | $2.00 (4.17%) | $2.00 | $1.62 | 7.40 K | $12.34 M |
| 05/02/2025 | $1.24 | $2.04 (64.52%) | $2.08 | $1.21 | 109.22 K | $12.59 M |
| 05/01/2025 | $1.02 | $1.24 (21.57%) | $1.24 | $1.02 | 19.60 K | $7.65 M |
| 04/30/2025 | $1.07 | $1.02 (-4.67%) | $1.10 | $0.93 | 7.30 K | $6.29 M |
| 04/29/2025 | $0.80 | $0.94 (17.61%) | $1.00 | $0.80 | 16.63 K | $5.77 M |
| 04/28/2025 | $0.72 | $0.93 (30.08%) | $1.00 | $0.72 | 3.21 K | $5.74 M |
| 04/25/2025 | $0.93 | $0.98 (5.87%) | $0.98 | $0.88 | 12.05 K | $6.05 M |
| 04/24/2025 | $0.68 | $0.92 (36.09%) | $0.93 | $0.68 | 9.20 K | $5.69 M |
| 04/23/2025 | $0.78 | $0.73 (-6.04%) | $0.78 | $0.68 | 53.70 K | $4.50 M |
| 04/22/2025 | $0.84 | $0.84 (-0.01%) | $0.88 | $0.84 | 3.40 K | $5.19 M |
| 04/21/2025 | $0.85 | $0.85 (0%) | $0.85 | $0.85 | 749 | $5.21 M |
| 04/17/2025 | $0.90 | $0.96 (6.63%) | $0.96 | $0.90 | 1.30 K | $5.92 M |
| 04/16/2025 | $0.86 | $0.90 (4.72%) | $0.96 | $0.86 | 5.75 K | $5.56 M |
| 04/15/2025 | $0.86 | $0.85 (-0.6%) | $0.95 | $0.85 | 9.70 K | $5.24 M |
| 04/14/2025 | $0.82 | $0.89 (8.95%) | $0.89 | $0.78 | 30.20 K | $5.49 M |
| 04/11/2025 | $0.75 | $0.76 (1.33%) | $0.76 | $0.75 | 1.20 K | $4.70 M |
| 04/10/2025 | $0.75 | $0.75 (0.03%) | $0.80 | $0.75 | 6.20 K | $4.63 M |
| 04/09/2025 | $0.68 | $0.80 (18.23%) | $0.80 | $0.68 | 538 | $4.97 M |
| 04/08/2025 | $0.70 | $0.76 (8%) | $0.76 | $0.70 | 4.00 K | $4.67 M |
| 04/07/2025 | $0.74 | $0.70 (-5.41%) | $0.74 | $0.70 | 2.20 K | $4.32 M |
| 04/04/2025 | $0.81 | $0.76 (-5.85%) | $0.81 | $0.74 | 1.43 K | $4.69 M |
| 04/03/2025 | $0.85 | $0.82 (-3.53%) | $0.85 | $0.70 | 18.80 K | $5.06 M |
| 04/02/2025 | $0.76 | $0.86 (12.73%) | $0.86 | $0.76 | 4.70 K | $5.29 M |
| 04/01/2025 | $0.78 | $0.83 (6.98%) | $0.83 | $0.76 | 32.20 K | $5.13 M |
| 03/31/2025 | $0.88 | $0.85 (-3.43%) | $0.88 | $0.80 | 4.14 K | $5.21 M |
| 03/28/2025 | $0.88 | $0.90 (1.7%) | $0.90 | $0.88 | 2.30 K | $5.52 M |
| 03/27/2025 | $0.80 | $0.90 (12.5%) | $0.90 | $0.80 | 6.44 K | $5.55 M |
| 03/26/2025 | $0.79 | $0.79 (0%) | $0.79 | $0.79 | 500 | $4.87 M |
| 03/25/2025 | $0.83 | $0.79 (-5.11%) | $0.83 | $0.78 | 1.32 K | $4.87 M |
| 03/24/2025 | $0.90 | $0.83 (-7.78%) | $0.90 | $0.83 | 4.03 K | $5.12 M |
| 03/21/2025 | $0.95 | $0.88 (-6.88%) | $0.95 | $0.84 | 10.12 K | $5.43 M |
| 03/20/2025 | $0.95 | $0.95 (-0.51%) | $0.95 | $0.95 | 7.50 K | $5.83 M |
| 03/19/2025 | $0.85 | $0.95 (12.43%) | $0.95 | $0.85 | 1.50 K | $5.86 M |
| 03/18/2025 | $0.89 | $0.89 (0%) | $0.89 | $0.89 | 600 | $5.51 M |
| 03/17/2025 | $0.95 | $0.90 (-4.76%) | $0.99 | $0.87 | 7.80 K | $5.58 M |
| 03/14/2025 | $0.85 | $0.95 (11.83%) | $0.95 | $0.85 | 1.00 K | $5.83 M |
| 03/13/2025 | $0.96 | $0.96 (0%) | $0.97 | $0.96 | 2.64 K | $5.92 M |
| 03/12/2025 | $0.87 | $0.96 (10.28%) | $0.97 | $0.85 | 6.00 K | $5.92 M |
| 03/11/2025 | $0.85 | $0.85 (0%) | $0.90 | $0.85 | 1.00 K | $5.24 M |
| 03/10/2025 | $0.85 | $0.85 (0%) | $0.92 | $0.85 | 2.30 K | $5.24 M |
| 03/07/2025 | $0.91 | $0.85 (-6.59%) | $0.91 | $0.85 | 1.60 K | $5.24 M |
| 03/06/2025 | $0.90 | $0.90 (0%) | $0.90 | $0.88 | 3.70 K | $5.55 M |
| 03/05/2025 | $0.98 | $0.85 (-13.27%) | $0.98 | $0.85 | 444 | $5.24 M |
| 03/04/2025 | $0.89 | $0.87 (-2.52%) | $0.98 | $0.85 | 16.80 K | $5.37 M |
| 03/03/2025 | $0.95 | $0.90 (-5.26%) | $0.95 | $0.90 | 3.82 K | $5.55 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.
