Hyper Bit Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	0.29	0.29	0.26	0.26	0.26	-10.34%	23,507
Dec 3, 2025	0.28	0.29	0.28	0.29	0.29	3.57%	4,000
Dec 2, 2025	0.28	0.28	0.28	0.28	0.28	3.70%	500
Dec 1, 2025	0.26	0.27	0.26	0.27	0.27	-	35,150
Nov 28, 2025	0.28	0.29	0.26	0.27	0.27	-	43,241
Nov 27, 2025	0.30	0.30	0.26	0.27	0.27	-5.26%	14,500
Nov 26, 2025	0.28	0.29	0.28	0.29	0.29	1.79%	32,200
Nov 25, 2025	0.28	0.31	0.28	0.28	0.28	-3.45%	60,755
Nov 24, 2025	0.32	0.32	0.28	0.29	0.29	-	26,000
Nov 21, 2025	0.29	0.31	0.28	0.29	0.29	-1.69%	15,000
Nov 20, 2025	0.31	0.31	0.28	0.30	0.30	-10.61%	14,000
Nov 19, 2025	0.34	0.35	0.32	0.33	0.33	-8.33%	7,300
Nov 18, 2025	0.27	0.36	0.22	0.36	0.36	28.57%	181,595
Nov 17, 2025	0.31	0.31	0.26	0.28	0.28	-9.68%	55,147
Nov 14, 2025	0.32	0.32	0.29	0.31	0.31	-7.46%	14,533
Nov 13, 2025	0.36	0.36	0.33	0.34	0.34	-6.94%	28,280
Nov 12, 2025	0.36	0.37	0.35	0.36	0.36	-	12,800
Nov 11, 2025	0.36	0.37	0.36	0.36	0.36	2.86%	28,300
Nov 10, 2025	0.36	0.37	0.33	0.35	0.35	-2.78%	92,812
Nov 7, 2025	0.35	0.37	0.33	0.36	0.36	2.86%	95,477
Nov 6, 2025	0.32	0.35	0.32	0.35	0.35	14.75%	43,083
Nov 5, 2025	0.29	0.31	0.29	0.31	0.31	12.96%	38,330
Nov 4, 2025	0.31	0.31	0.27	0.27	0.27	-11.48%	17,580
Nov 3, 2025	0.30	0.31	0.30	0.31	0.31	5.17%	14,702
Oct 31, 2025	0.29	0.29	0.26	0.29	0.29	3.57%	43,738
Oct 30, 2025	0.31	0.31	0.28	0.28	0.28	-6.67%	58,542
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