Hyper Bit Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 19, 2026	0.30	0.30	0.29	0.29	0.29	-7.94%	2,400
Jan 16, 2026	0.30	0.32	0.29	0.32	0.32	-	6,485
Jan 15, 2026	0.28	0.32	0.28	0.32	0.32	6.78%	3,900
Jan 14, 2026	0.32	0.32	0.30	0.30	0.30	1.72%	1,200
Jan 13, 2026	0.29	0.29	0.29	0.29	0.29	-6.45%	500
Jan 12, 2026	0.29	0.31	0.28	0.31	0.31	6.90%	7,950
Jan 9, 2026	0.31	0.35	0.29	0.29	0.29	-10.77%	32,010
Jan 8, 2026	0.30	0.33	0.28	0.33	0.33	12.07%	29,434
Jan 7, 2026	0.29	0.30	0.29	0.29	0.29	-3.33%	25,500
Jan 6, 2026	0.30	0.30	0.29	0.30	0.30	-	16,031
Jan 5, 2026	0.30	0.30	0.25	0.30	0.30	-	53,659
Jan 2, 2026	0.25	0.30	0.25	0.30	0.30	25.00%	22,370
Dec 31, 2025	0.25	0.25	0.24	0.24	0.24	-4.00%	1,950
Dec 30, 2025	0.25	0.26	0.25	0.25	0.25	-	31,400
Dec 29, 2025	0.25	0.25	0.25	0.25	0.25	-3.85%	27,839
Dec 24, 2025	0.26	0.26	0.25	0.26	0.26	-3.70%	23,900
Dec 22, 2025	0.26	0.27	0.26	0.27	0.27	-	4,602
Dec 18, 2025	0.26	0.27	0.25	0.27	0.27	3.85%	11,043
Dec 17, 2025	0.26	0.26	0.26	0.26	0.26	1.96%	6,670
Dec 16, 2025	0.26	0.26	0.26	0.26	0.26	-5.56%	65,750
Dec 15, 2025	0.27	0.28	0.27	0.27	0.27	-	11,519
Dec 12, 2025	0.27	0.27	0.27	0.27	0.27	3.85%	712
Dec 11, 2025	0.27	0.28	0.26	0.26	0.26	-7.14%	24,750
Dec 10, 2025	0.27	0.28	0.27	0.28	0.28	-	6,200
Dec 9, 2025	0.26	0.28	0.26	0.28	0.28	5.66%	15,510
Dec 8, 2025	0.27	0.29	0.27	0.27	0.27	-1.85%	5,217
Dec 5, 2025	0.28	0.28	0.27	0.27	0.27	3.85%	14,500
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