Skip to main content
logo
Bioxytran, Inc. (BIXT)
OTCMKTS · Delayed Price · Currency is USD
0.0900
-0.0040 (-4.27%)
Aug 1, 2025, 2:08 PM EDT

HashiCorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20250.100.100.090.090.09-4.27%37,250
Jul 31, 20250.090.100.080.090.093.99%82,613
Jul 30, 20250.080.090.080.090.093.91%32,003
Jul 29, 20250.080.090.080.090.095.58%106,615
Jul 28, 20250.090.090.080.080.08-4.19%145,402
Jul 25, 20250.090.090.080.090.09-6.37%37,301
Jul 24, 20250.090.090.080.090.092.06%96,676
Jul 23, 20250.090.090.090.090.09-0.20%36,406
Jul 22, 20250.090.100.080.090.09-3.60%55,293
Jul 21, 20250.100.100.090.090.09-1.34%128,860
Jul 18, 20250.090.100.090.090.09-5.18%178,318
Jul 17, 20250.100.100.090.100.103.73%60,010
Jul 16, 20250.100.100.090.100.10-2,846
Jul 15, 20250.100.100.090.100.10-6.04%26,988
Jul 14, 20250.100.100.090.100.108.88%2,876
Jul 11, 20250.090.100.090.090.09-6.98%34,505
Jul 10, 20250.090.100.090.100.103.11%302,822
Jul 9, 20250.100.100.100.100.10-2.92%58,590
Jul 8, 20250.090.100.090.100.101.20%112,964
Jul 7, 20250.100.100.100.100.10-24,310
Jul 3, 20250.090.100.090.100.101.88%21,092
Jul 2, 20250.100.100.090.100.10-1.93%38,201
Jul 1, 20250.100.110.090.100.10-4.50%29,499
Jun 30, 20250.110.110.090.100.10-0.68%82,428
Jun 27, 20250.110.110.100.110.11-5.70%38,011
Jun 26, 20250.120.120.100.110.11-5.41%35,429
Jun 25, 20250.110.120.100.120.12-0.08%48,836
Jun 24, 20250.110.120.100.120.127.73%89,868
Jun 23, 20250.110.110.100.110.110.83%84,747
Jun 20, 20250.110.110.110.110.11-167,603
Jun 18, 20250.100.120.100.110.112.40%261,717
Jun 17, 20250.100.110.100.110.111.63%139,382
Jun 16, 20250.100.110.100.100.10-2.96%57,690
Jun 13, 20250.110.110.100.110.11-1.78%91,777
Jun 12, 20250.120.120.100.110.11-8.42%496,656
Jun 11, 20250.120.120.120.120.12-4.52%18,449
Jun 10, 20250.130.130.120.130.13-2.08%134,297
Jun 9, 20250.150.150.130.130.13-4.93%49,631
Jun 6, 20250.130.140.130.140.14-1.24%96,074
Jun 5, 20250.140.140.120.140.14-2.36%68,761
Jun 4, 20250.130.140.130.140.140.07%78,636
Jun 3, 20250.130.140.130.140.146.51%169,993
Jun 2, 20250.160.160.120.130.13-16.21%377,425
May 30, 20250.150.160.150.160.164.51%59,038
May 29, 20250.160.160.150.150.15-5.66%141,436
May 28, 20250.160.160.160.160.161.21%81,458
May 27, 20250.150.160.140.160.163.63%328,797
May 23, 20250.140.160.140.150.15-4.47%276,281
May 22, 20250.150.160.140.160.1613.03%294,515
May 21, 20250.130.170.130.140.144.00%911,555