HashiCorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.72	1.00	0.62	0.75	0.75	20.79%	65,800
Jul 31, 2025	0.61	1.00	0.61	0.62	0.62	-22.52%	6,295
Jul 30, 2025	0.85	0.99	0.80	0.80	0.80	-11.09%	27,735
Jul 29, 2025	1.00	1.00	0.61	0.90	0.90	-	17,622
Jul 28, 2025	1.10	1.10	0.80	0.90	0.90	-15.09%	44,364
Jul 25, 2025	0.90	1.10	0.89	1.06	1.06	20.45%	104,698
Jul 24, 2025	0.88	0.88	0.88	0.88	0.88	-	18,358
Jul 23, 2025	0.81	0.88	0.63	0.88	0.88	10.69%	12,690
Jul 22, 2025	1.00	1.00	0.60	0.80	0.80	-14.52%	15,334
Jul 21, 2025	0.95	1.10	0.60	0.93	0.93	55.00%	36,766
Jul 18, 2025	0.55	0.60	0.55	0.60	0.60	11.92%	29,589
Jul 17, 2025	0.52	0.60	0.52	0.54	0.54	51.01%	34,204
Jul 16, 2025	0.42	0.42	0.36	0.36	0.36	-36.61%	4,200
Jul 15, 2025	0.40	0.56	0.40	0.56	0.56	38.68%	55,212
Jul 14, 2025	0.51	0.51	0.27	0.40	0.40	2.00%	61,997