Hyper Bit Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	0.34	0.34	0.30	0.30	0.30	-10.45%	429,888
Oct 28, 2025	0.35	0.35	0.34	0.34	0.34	1.52%	317,312
Oct 27, 2025	0.36	0.36	0.33	0.33	0.33	-7.04%	360,697
Oct 24, 2025	0.35	0.36	0.35	0.36	0.36	-	573,360
Oct 23, 2025	0.37	0.38	0.35	0.36	0.36	-2.74%	182,836
Oct 22, 2025	0.35	0.37	0.32	0.37	0.37	2.82%	283,172
Oct 21, 2025	0.36	0.36	0.32	0.36	0.36	-	47,562
Oct 20, 2025	0.30	0.36	0.30	0.36	0.36	14.52%	98,888
Oct 17, 2025	0.38	0.38	0.30	0.31	0.31	-18.42%	153,717
Oct 16, 2025	0.39	0.39	0.37	0.38	0.38	-2.56%	39,154
Oct 15, 2025	0.41	0.41	0.33	0.39	0.39	-1.27%	113,614
Oct 14, 2025	0.41	0.42	0.39	0.40	0.40	-3.66%	274,987
Oct 10, 2025	0.40	0.42	0.40	0.41	0.41	2.50%	21,635
Oct 9, 2025	0.43	0.43	0.40	0.40	0.40	-	215,847
Oct 8, 2025	0.45	0.45	0.40	0.40	0.40	-6.98%	154,863
Oct 7, 2025	0.44	0.47	0.43	0.43	0.43	-4.44%	123,000
Oct 6, 2025	0.44	0.46	0.42	0.45	0.45	3.45%	282,310
Oct 3, 2025	0.45	0.45	0.41	0.44	0.44	-3.33%	108,099
Oct 2, 2025	0.44	0.45	0.43	0.45	0.45	3.45%	121,246
Oct 1, 2025	0.45	0.45	0.43	0.44	0.44	-3.33%	164,777
Sep 30, 2025	0.45	0.45	0.44	0.45	0.45	-	24,123
Sep 29, 2025	0.45	0.45	0.43	0.45	0.45	-2.17%	67,740
Sep 26, 2025	0.45	0.47	0.45	0.46	0.46	3.37%	201,704
Sep 25, 2025	0.43	0.45	0.39	0.45	0.45	4.71%	256,186
Sep 24, 2025	0.44	0.45	0.43	0.43	0.43	1.19%	174,905
Sep 23, 2025	0.42	0.45	0.42	0.42	0.42	2.44%	199,806
Sep 22, 2025	0.47	0.47	0.40	0.41	0.41	-11.83%	257,922
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