Heliogen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	0.68	0.93	0.68	0.92	0.92	26.27%	9,151
Apr 23, 2025	0.78	0.78	0.68	0.73	0.73	-13.16%	53,650
Apr 22, 2025	0.84	0.88	0.84	0.84	0.84	-0.52%	3,399
Apr 21, 2025	0.85	0.85	0.85	0.85	0.85	-11.98%	749
Apr 17, 2025	0.90	0.96	0.90	0.96	0.96	6.60%	1,282
Apr 16, 2025	0.86	0.96	0.86	0.90	0.90	5.95%	2,284
Apr 15, 2025	0.86	0.95	0.85	0.85	0.85	-4.49%	9,696
Apr 14, 2025	0.82	0.89	0.78	0.89	0.89	16.94%	30,157
Apr 11, 2025	0.75	0.76	0.75	0.76	0.76	1.34%	1,150
Apr 10, 2025	0.75	0.80	0.75	0.75	0.75	-6.70%	6,171
Apr 9, 2025	0.68	0.80	0.68	0.80	0.80	6.45%	538
Apr 8, 2025	0.70	0.76	0.70	0.76	0.76	8.01%	3,998
Apr 7, 2025	0.74	0.74	0.70	0.70	0.70	-7.92%	2,170
Apr 4, 2025	0.81	0.81	0.74	0.76	0.76	-7.29%	1,426
Apr 3, 2025	0.85	0.85	0.70	0.82	0.82	-4.30%	18,785
Apr 2, 2025	0.76	0.86	0.76	0.86	0.86	3.02%	4,675
Apr 1, 2025	0.78	0.83	0.76	0.83	0.83	-1.57%	32,153
Mar 31, 2025	0.88	0.88	0.80	0.85	0.85	-5.59%	4,137
Mar 28, 2025	0.88	0.90	0.88	0.90	0.90	-0.56%	2,267
Mar 27, 2025	0.80	0.90	0.80	0.90	0.90	13.91%	6,444
Mar 26, 2025	0.79	0.79	0.79	0.79	0.79	0.01%	484
Mar 25, 2025	0.83	0.83	0.78	0.79	0.79	-4.82%	1,323
Mar 24, 2025	0.90	0.90	0.83	0.83	0.83	-5.68%	4,029
Mar 21, 2025	0.95	0.95	0.84	0.88	0.88	-6.88%	10,124
Mar 20, 2025	0.95	0.95	0.95	0.95	0.95	-0.53%	7,470
Mar 19, 2025	0.85	0.95	0.85	0.95	0.95	6.42%	1,472
Mar 18, 2025	0.89	0.89	0.89	0.89	0.89	-1.34%	592
Mar 17, 2025	0.95	0.99	0.87	0.90	0.90	-4.25%	7,778
Mar 14, 2025	0.85	0.95	0.85	0.95	0.95	-1.56%	1,000
Mar 13, 2025	0.96	0.97	0.96	0.96	0.96	-	2,635
Mar 12, 2025	0.87	0.97	0.85	0.96	0.96	12.94%	5,991
Mar 11, 2025	0.85	0.90	0.85	0.85	0.85	-	984
Mar 10, 2025	0.85	0.92	0.85	0.85	0.85	-	2,290
Mar 7, 2025	0.91	0.91	0.85	0.85	0.85	-5.56%	1,583
Mar 6, 2025	0.90	0.90	0.88	0.90	0.90	5.88%	3,682
Mar 5, 2025	0.98	0.98	0.85	0.85	0.85	-2.30%	444
Mar 4, 2025	0.89	0.98	0.85	0.87	0.87	-3.33%	16,774
Mar 3, 2025	0.95	0.95	0.90	0.90	0.90	-6.64%	3,824
Feb 28, 2025	1.00	1.06	0.95	0.96	0.96	-9.40%	5,585
Feb 27, 2025	0.98	1.07	0.98	1.06	1.06	0.38%	1,905
Feb 26, 2025	1.07	1.07	1.05	1.06	1.06	4.95%	884
Feb 25, 2025	1.00	1.07	1.00	1.01	1.01	6.32%	13,587
Feb 24, 2025	0.94	1.00	0.94	0.95	0.95	-7.77%	4,930
Feb 21, 2025	0.97	1.04	0.97	1.03	1.03	6.19%	8,485
Feb 20, 2025	0.99	0.99	0.90	0.97	0.97	3.19%	3,390
Feb 19, 2025	0.94	0.96	0.94	0.94	0.94	-1.36%	4,754
Feb 18, 2025	0.95	0.99	0.90	0.95	0.95	-3.24%	20,606
Feb 14, 2025	0.98	0.98	0.98	0.98	0.98	4.78%	752
Feb 13, 2025	0.89	0.97	0.87	0.94	0.94	-3.21%	6,025
Feb 12, 2025	0.97	0.97	0.88	0.97	0.97	-10.90%	14,725