Hyper Bit Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 19, 2025	0.48	0.48	0.43	0.47	0.47	-3.12%	232,502
Sep 18, 2025	0.49	0.50	0.44	0.48	0.48	-2.04%	274,385
Sep 17, 2025	0.46	0.49	0.43	0.49	0.49	6.52%	110,668
Sep 16, 2025	0.46	0.48	0.45	0.46	0.46	-	215,609
Sep 15, 2025	0.48	0.50	0.43	0.46	0.46	-3.16%	263,864
Sep 12, 2025	0.43	0.48	0.40	0.48	0.48	17.28%	678,140
Sep 11, 2025	0.38	0.43	0.36	0.41	0.41	8.00%	293,353
Sep 10, 2025	0.39	0.39	0.38	0.38	0.38	-2.60%	307,384
Sep 9, 2025	0.39	0.40	0.38	0.39	0.39	-1.28%	183,391
Sep 8, 2025	0.38	0.43	0.38	0.39	0.39	2.63%	279,134
Sep 5, 2025	0.40	0.43	0.37	0.38	0.38	-2.56%	612,998
Sep 4, 2025	0.36	0.39	0.34	0.39	0.39	8.33%	157,853
Sep 3, 2025	0.37	0.41	0.36	0.36	0.36	-1.37%	636,409
Sep 2, 2025	0.30	0.37	0.30	0.37	0.37	25.86%	467,248
Aug 29, 2025	0.30	0.32	0.28	0.29	0.29	-9.38%	101,207
Aug 28, 2025	0.29	0.33	0.28	0.32	0.32	12.28%	246,224
Aug 27, 2025	0.25	0.29	0.25	0.29	0.29	16.33%	173,264
Aug 26, 2025	0.28	0.28	0.25	0.25	0.25	-9.26%	134,018
Aug 25, 2025	0.31	0.31	0.27	0.27	0.27	-12.90%	106,311
Aug 22, 2025	0.33	0.33	0.29	0.31	0.31	-6.06%	368,528
Aug 21, 2025	0.32	0.35	0.32	0.33	0.33	-1.49%	229,950
Aug 20, 2025	0.35	0.36	0.32	0.34	0.34	-4.29%	210,186
Aug 19, 2025	0.34	0.35	0.31	0.35	0.35	2.94%	138,578
Aug 18, 2025	0.34	0.34	0.34	0.34	0.34	-	23,124
Aug 15, 2025	0.34	0.36	0.33	0.34	0.34	-	334,199
Aug 14, 2025	0.35	0.36	0.34	0.34	0.34	-	178,000
Aug 13, 2025	0.34	0.36	0.33	0.34	0.34	3.03%	147,900
Aug 12, 2025	0.34	0.35	0.32	0.33	0.33	-2.94%	137,450
Aug 11, 2025	0.36	0.36	0.33	0.34	0.34	-6.85%	181,660
Aug 8, 2025	0.32	0.38	0.32	0.37	0.37	-1.35%	346,400
Aug 7, 2025	0.37	0.38	0.35	0.37	0.37	1.37%	132,500
Aug 6, 2025	0.38	0.38	0.34	0.37	0.37	-3.95%	224,561
Aug 5, 2025	0.40	0.40	0.35	0.38	0.38	-5.00%	220,998
Aug 1, 2025	0.38	0.40	0.35	0.40	0.40	2.56%	274,797
Jul 31, 2025	0.38	0.39	0.38	0.39	0.39	-2.50%	184,266
Jul 30, 2025	0.37	0.40	0.31	0.40	0.40	8.11%	617,853
Jul 29, 2025	0.35	0.37	0.29	0.37	0.37	5.71%	622,447
Jul 28, 2025	0.38	0.38	0.33	0.35	0.35	-9.09%	204,182
Jul 25, 2025	0.37	0.39	0.33	0.39	0.39	2.67%	540,444
Jul 24, 2025	0.37	0.39	0.33	0.38	0.38	-	673,945
Jul 23, 2025	0.30	0.38	0.27	0.38	0.38	13.64%	1,137,479
Jul 22, 2025	0.41	0.42	0.32	0.33	0.33	-25.00%	926,279
Jul 21, 2025	0.50	0.54	0.43	0.44	0.44	12.82%	2,949,442
Jul 18, 2025	0.36	0.39	0.29	0.39	0.39	20.00%	1,080,495
Jul 17, 2025	0.24	0.35	0.23	0.33	0.33	38.30%	1,276,738
Jul 16, 2025	0.24	0.27	0.21	0.24	0.24	4.44%	887,311
Jul 15, 2025	0.20	0.23	0.19	0.23	0.23	9.76%	634,058
Jul 14, 2025	0.20	0.23	0.18	0.21	0.21	2.50%	650,839
Jul 11, 2025	0.17	0.20	0.17	0.20	0.20	21.21%	397,228
Jul 10, 2025	0.17	0.17	0.16	0.17	0.17	-	329,952