Blue Hat Interactive Entertainment Technology (BHATF)
OTCMKTS · Delayed Price · Currency is USD
0.0512
-0.0089 (-14.81%)
At close: Apr 7, 2026
BHATF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 0.06 | 0.07 | 0.05 | 0.05 | 0.05 | -14.81% | 17,016 |
| Apr 6, 2026 | 0.05 | 0.07 | 0.05 | 0.06 | 0.06 | -5.65% | 1,728 |
| Apr 2, 2026 | 0.02 | 0.12 | 0.02 | 0.06 | 0.06 | -23.99% | 11,586 |
| Apr 1, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 11.73% | 2,272 |
| Mar 31, 2026 | 0.07 | 0.15 | 0.07 | 0.08 | 0.08 | -16.67% | 9,923 |
| Mar 30, 2026 | 0.07 | 0.09 | 0.07 | 0.09 | 0.09 | 2.86% | 9,616 |
| Mar 27, 2026 | 0.07 | 0.09 | 0.07 | 0.09 | 0.09 | - | 8,356 |
| Mar 26, 2026 | 0.08 | 0.11 | 0.08 | 0.09 | 0.09 | -11.62% | 21,307 |
| Mar 25, 2026 | 0.08 | 0.15 | 0.08 | 0.10 | 0.10 | 15.65% | 59,532 |
| Mar 24, 2026 | 0.08 | 0.10 | 0.08 | 0.09 | 0.09 | 6.47% | 42,069 |
| Mar 23, 2026 | 0.10 | 0.11 | 0.08 | 0.08 | 0.08 | -19.60% | 126,830 |
| Mar 20, 2026 | 0.15 | 0.15 | 0.09 | 0.10 | 0.10 | -33.38% | 48,741 |
| Mar 19, 2026 | 0.16 | 0.20 | 0.10 | 0.15 | 0.15 | -7.35% | 156,705 |
| Mar 18, 2026 | 0.23 | 0.23 | 0.16 | 0.16 | 0.16 | -29.57% | 109,825 |
| Mar 17, 2026 | 0.29 | 0.31 | 0.23 | 0.23 | 0.23 | -25.81% | 291,731 |
| Mar 16, 2026 | 0.38 | 0.40 | 0.26 | 0.31 | 0.31 | -54.07% | 617,708 |
| Mar 13, 2026 | 1.18 | 1.18 | 0.65 | 0.68 | 0.68 | -43.75% | 5,824,219 |
| Mar 12, 2026 | 1.27 | 1.27 | 1.13 | 1.20 | 1.20 | -9.09% | 693,483 |
| Mar 11, 2026 | 1.33 | 1.39 | 1.25 | 1.32 | 1.32 | -7.04% | 610,973 |
| Mar 10, 2026 | 1.50 | 1.50 | 1.35 | 1.42 | 1.42 | -17.44% | 927,613 |
| Mar 9, 2026 | 1.64 | 1.89 | 1.53 | 1.72 | 1.72 | -1.15% | 907,220 |
| Mar 6, 2026 | 2.01 | 2.06 | 1.45 | 1.74 | 1.74 | -6.45% | 4,620,025 |
| Mar 5, 2026 | 2.47 | 3.14 | 1.84 | 1.86 | 1.86 | 27.14% | 30,071,271 |
| Mar 4, 2026 | 1.44 | 1.54 | 1.28 | 1.46 | 1.46 | -21.97% | 1,901,360 |
| Mar 3, 2026 | 1.75 | 1.94 | 1.65 | 1.88 | 1.88 | -3.85% | 2,246,183 |
| Mar 2, 2026 | 2.12 | 2.15 | 1.86 | 1.95 | 1.95 | -21.21% | 2,278,620 |
| Feb 27, 2026 | 2.81 | 2.90 | 2.35 | 2.48 | 2.48 | -11.13% | 1,504,680 |
| Feb 26, 2026 | 2.93 | 2.96 | 2.55 | 2.79 | 2.79 | -10.16% | 1,636,219 |
| Feb 25, 2026 | 3.23 | 3.39 | 2.93 | 3.10 | 3.10 | -11.81% | 2,198,090 |
| Feb 24, 2026 | 3.90 | 3.91 | 3.30 | 3.52 | 3.52 | 6.84% | 5,465,650 |
| Feb 23, 2026 | 4.87 | 4.87 | 2.85 | 3.29 | 3.29 | -41.77% | 2,617,734 |
| Feb 20, 2026 | 5.76 | 7.40 | 4.83 | 5.65 | 5.65 | -74.26% | 3,806,872 |
| Feb 19, 2026 | 23.49 | 23.99 | 21.50 | 21.95 | 21.95 | -8.54% | 6,064 |
| Feb 18, 2026 | 32.50 | 44.00 | 20.00 | 24.00 | 24.00 | -16.08% | 61,000 |
| Feb 17, 2026 | 29.50 | 29.50 | 26.50 | 28.60 | 28.60 | -1.38% | 1,068 |
| Feb 13, 2026 | 26.75 | 29.00 | 26.50 | 29.00 | 29.00 | 7.83% | 2,374 |
| Feb 12, 2026 | 29.99 | 29.99 | 25.50 | 26.90 | 26.90 | -10.32% | 3,532 |
| Feb 11, 2026 | 30.03 | 31.00 | 28.45 | 29.99 | 29.99 | -0.27% | 3,219 |
| Feb 10, 2026 | 26.50 | 31.93 | 26.50 | 30.07 | 30.07 | -20.11% | 7,084 |
| Feb 9, 2026 | 37.31 | 37.69 | 33.50 | 37.64 | 37.64 | 0.63% | 3,077 |
| Feb 6, 2026 | 36.51 | 37.41 | 33.44 | 37.41 | 37.41 | 5.38% | 2,005 |
| Feb 5, 2026 | 37.56 | 37.56 | 30.00 | 35.50 | 35.50 | -9.97% | 3,118 |
| Feb 4, 2026 | 38.77 | 41.82 | 36.50 | 39.43 | 39.43 | -1.36% | 2,722 |
| Feb 3, 2026 | 36.44 | 40.32 | 35.53 | 39.97 | 39.97 | 6.42% | 2,732 |
| Feb 2, 2026 | 35.05 | 37.73 | 29.01 | 37.56 | 37.56 | -4.79% | 6,931 |
| Jan 30, 2026 | 41.15 | 43.33 | 33.50 | 39.45 | 39.45 | -18.48% | 14,823 |
| Jan 29, 2026 | 51.00 | 51.00 | 41.50 | 48.40 | 48.40 | 9.78% | 121,330 |
| Jan 28, 2026 | 45.00 | 47.25 | 42.54 | 44.09 | 44.09 | -5.19% | 61,584 |
| Jan 27, 2026 | 52.50 | 53.08 | 43.75 | 46.50 | 46.50 | -11.43% | 6,192 |
| Jan 26, 2026 | 55.50 | 60.50 | 51.00 | 52.50 | 52.50 | -7.08% | 9,897 |