HealthLynked Corp. (HLYK)
OTCMKTS · Delayed Price · Currency is USD
0.0268
-0.0004 (-1.47%)
Sep 3, 2025, 3:59 PM EDT
HealthLynked Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.66 | 2.10 | 1.38 | 1.76 | 1.76 | -22.35% | 6,155 |
| Sep 4, 2025 | 1.50 | 2.26 | 1.50 | 2.26 | 2.26 | -9.60% | 281 |
| Sep 3, 2025 | 2.70 | 2.70 | 2.00 | 2.50 | 2.50 | -8.09% | 4,275 |
| Sep 2, 2025 | 2.38 | 2.72 | 2.38 | 2.72 | 2.72 | - | 2 |
| Aug 29, 2025 | 2.60 | 2.92 | 1.95 | 2.72 | 2.72 | 7.51% | 12,400 |
| Aug 28, 2025 | 2.85 | 3.00 | 2.40 | 2.53 | 2.53 | -9.32% | 3,128 |
| Aug 27, 2025 | 3.00 | 3.00 | 2.79 | 2.79 | 2.79 | -6.69% | 42 |
| Aug 26, 2025 | 2.85 | 2.99 | 2.41 | 2.99 | 2.99 | -0.33% | 434 |
| Aug 25, 2025 | 2.73 | 3.00 | 2.51 | 3.00 | 3.00 | 7.53% | 297 |
| Aug 22, 2025 | 3.74 | 3.74 | 2.79 | 2.79 | 2.79 | -15.45% | 502 |
| Aug 21, 2025 | 2.22 | 3.40 | 2.22 | 3.30 | 3.30 | 48.31% | 3,659 |
| Aug 20, 2025 | 2.00 | 2.30 | 2.00 | 2.23 | 2.23 | -0.67% | 446 |
| Aug 19, 2025 | 2.00 | 2.30 | 2.00 | 2.24 | 2.24 | -2.61% | 126 |
| Aug 18, 2025 | 2.11 | 2.40 | 2.00 | 2.30 | 2.30 | - | 1,545 |
| Aug 15, 2025 | 2.30 | 2.42 | 2.12 | 2.30 | 2.30 | -8.00% | 511 |
| Aug 14, 2025 | 2.30 | 2.68 | 2.30 | 2.50 | 2.50 | -16.67% | 375 |
| Aug 13, 2025 | 2.35 | 3.00 | 2.04 | 3.00 | 3.00 | 31.52% | 2,029 |
| Aug 12, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -8.02% | 15 |
| Aug 11, 2025 | 2.82 | 3.00 | 2.17 | 2.48 | 2.48 | -11.74% | 2,441 |
| Aug 8, 2025 | 2.83 | 2.86 | 2.79 | 2.81 | 2.81 | -6.02% | 590 |
| Aug 7, 2025 | 3.00 | 3.00 | 2.79 | 2.99 | 2.99 | -0.33% | 539 |
| Aug 6, 2025 | 2.79 | 3.00 | 2.79 | 3.00 | 3.00 | - | 103 |
| Aug 5, 2025 | 3.00 | 3.00 | 2.96 | 3.00 | 3.00 | -15.49% | 331 |
| Aug 4, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -5.08% | 5 |
| Aug 1, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 13.33% | 12 |
| Jul 31, 2025 | 3.55 | 3.74 | 2.80 | 3.30 | 3.30 | 5.57% | 279 |
| Jul 30, 2025 | 3.27 | 3.73 | 3.13 | 3.13 | 3.13 | -8.06% | 65 |
| Jul 29, 2025 | 3.74 | 3.74 | 3.05 | 3.40 | 3.40 | -1.96% | 142 |
| Jul 28, 2025 | 3.00 | 3.62 | 2.78 | 3.47 | 3.47 | 26.11% | 1,529 |
| Jul 25, 2025 | 2.75 | 3.74 | 2.75 | 2.75 | 2.75 | -8.33% | 306 |
| Jul 24, 2025 | 2.93 | 3.00 | 2.93 | 3.00 | 3.00 | 5.26% | 45 |
| Jul 23, 2025 | 2.75 | 3.00 | 2.75 | 2.85 | 2.85 | 0.88% | 91 |
| Jul 22, 2025 | 2.80 | 2.83 | 2.80 | 2.83 | 2.83 | -3.42% | 29 |
| Jul 21, 2025 | 2.81 | 3.70 | 2.75 | 2.93 | 2.93 | 0.24% | 189 |
| Jul 18, 2025 | 2.75 | 2.92 | 2.75 | 2.92 | 2.92 | - | 378 |
| Jul 17, 2025 | 2.99 | 2.99 | 2.56 | 2.92 | 2.92 | -1.62% | 578 |
| Jul 16, 2025 | 2.98 | 3.00 | 2.97 | 2.97 | 2.97 | 0.17% | 1,711 |
| Jul 15, 2025 | 3.01 | 3.01 | 2.86 | 2.96 | 2.96 | -14.67% | 1,796 |
| Jul 14, 2025 | 3.69 | 3.69 | 3.47 | 3.47 | 3.47 | -5.89% | 1,034 |
| Jul 11, 2025 | 2.37 | 3.69 | 2.37 | 3.69 | 3.69 | 22.90% | 1,012 |
| Jul 10, 2025 | 3.00 | 3.00 | 2.37 | 3.00 | 3.00 | - | 388 |
| Jul 9, 2025 | 3.00 | 3.00 | 2.50 | 3.00 | 3.00 | - | 102 |
| Jul 8, 2025 | 2.85 | 3.00 | 2.60 | 3.00 | 3.00 | 3.38% | 73 |
| Jul 7, 2025 | 2.50 | 3.00 | 2.50 | 2.90 | 2.90 | -3.27% | 186 |
| Jul 3, 2025 | 3.67 | 3.67 | 2.50 | 3.00 | 3.00 | -5.96% | 853 |
| Jul 2, 2025 | 2.20 | 3.19 | 2.02 | 3.19 | 3.19 | 45.00% | 1,597 |
| Jul 1, 2025 | 1.91 | 2.20 | 1.87 | 2.20 | 2.20 | 10.00% | 2,114 |
| Jun 30, 2025 | 1.90 | 2.00 | 1.74 | 2.00 | 2.00 | 9.59% | 460 |
| Jun 27, 2025 | 1.90 | 2.00 | 1.83 | 1.83 | 1.83 | - | 622 |
| Jun 26, 2025 | 2.00 | 2.00 | 1.83 | 1.83 | 1.83 | -4.45% | 1,002 |