HealthLynked Corp. (HLYK)
OTCMKTS · Delayed Price · Currency is USD
4.197
-1.953 (-31.76%)
At close: Jan 23, 2026
HealthLynked Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 6.25 | 6.35 | 6.15 | 6.15 | 6.15 | 1.28% | 9,425 |
| Jan 21, 2026 | 6.00 | 6.50 | 6.00 | 6.07 | 6.07 | 1.78% | 11,963 |
| Jan 20, 2026 | 4.50 | 5.97 | 4.25 | 5.97 | 5.97 | 34.07% | 10,165 |
| Jan 16, 2026 | 3.73 | 4.50 | 3.73 | 4.45 | 4.45 | 18.67% | 7,273 |
| Jan 15, 2026 | 3.56 | 3.75 | 3.30 | 3.75 | 3.75 | 3.31% | 1,589 |
| Jan 14, 2026 | 3.00 | 3.63 | 2.67 | 3.63 | 3.63 | 36.98% | 7,858 |
| Jan 13, 2026 | 2.37 | 2.83 | 2.37 | 2.65 | 2.65 | 25.59% | 2,432 |
| Jan 12, 2026 | 2.05 | 2.47 | 2.05 | 2.11 | 2.11 | -1.86% | 1,803 |
| Jan 9, 2026 | 1.99 | 2.59 | 1.99 | 2.15 | 2.15 | 8.04% | 4,758 |
| Jan 8, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | 517 |
| Jan 7, 2026 | 1.79 | 1.99 | 1.67 | 1.99 | 1.99 | 11.17% | 3,538 |
| Jan 6, 2026 | 1.78 | 1.79 | 1.75 | 1.79 | 1.79 | 0.56% | 1,088 |
| Jan 5, 2026 | 1.53 | 1.78 | 1.43 | 1.78 | 1.78 | 15.58% | 6,371 |
| Jan 2, 2026 | 1.51 | 1.54 | 1.51 | 1.54 | 1.54 | 10.00% | 1,130 |
| Dec 31, 2025 | 1.55 | 1.55 | 1.40 | 1.40 | 1.40 | -9.68% | 1,804 |
| Dec 30, 2025 | 1.61 | 1.61 | 1.36 | 1.55 | 1.55 | -3.73% | 5,053 |
| Dec 29, 2025 | 1.78 | 1.78 | 1.36 | 1.61 | 1.61 | -5.29% | 3,279 |
| Dec 26, 2025 | 1.58 | 1.77 | 1.58 | 1.70 | 1.70 | 7.59% | 1,531 |
| Dec 24, 2025 | 1.75 | 1.75 | 1.57 | 1.58 | 1.58 | -16.84% | 1,780 |
| Dec 22, 2025 | 1.66 | 1.90 | 1.33 | 1.90 | 1.90 | 4.80% | 8,590 |
| Dec 19, 2025 | 1.75 | 1.83 | 1.65 | 1.81 | 1.81 | 3.60% | 5,319 |
| Dec 18, 2025 | 1.84 | 1.84 | 1.75 | 1.75 | 1.75 | -2.78% | 2,395 |
| Dec 17, 2025 | 1.73 | 1.80 | 1.70 | 1.80 | 1.80 | 7.78% | 6,618 |
| Dec 16, 2025 | 1.68 | 1.74 | 1.67 | 1.67 | 1.67 | -11.64% | 2,765 |
| Dec 15, 2025 | 1.67 | 1.89 | 1.67 | 1.89 | 1.89 | -0.53% | 690 |
| Dec 12, 2025 | 1.75 | 1.90 | 1.75 | 1.90 | 1.90 | 13.77% | 310 |
| Dec 11, 2025 | 1.65 | 1.79 | 1.65 | 1.67 | 1.67 | -6.18% | 1,679 |
| Dec 10, 2025 | 1.73 | 2.00 | 1.70 | 1.78 | 1.78 | 17.88% | 8,547 |
| Dec 9, 2025 | 1.57 | 1.57 | 1.51 | 1.51 | 1.51 | -2.58% | 1,398 |
| Dec 8, 2025 | 1.63 | 1.78 | 1.55 | 1.55 | 1.55 | 3.33% | 5,308 |
| Dec 5, 2025 | 1.51 | 1.51 | 1.37 | 1.50 | 1.50 | -3.23% | 2,482 |
| Dec 4, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 1.97% | 1,010 |
| Dec 3, 2025 | 1.49 | 1.52 | 1.49 | 1.52 | 1.52 | - | 1,050 |
| Dec 2, 2025 | 1.37 | 1.52 | 1.37 | 1.52 | 1.52 | 12.09% | 5,581 |
| Dec 1, 2025 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | 4.31% | 211 |
| Nov 28, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 806 |
| Nov 25, 2025 | 1.27 | 1.46 | 1.27 | 1.30 | 1.30 | -10.96% | 589 |
| Nov 24, 2025 | 1.44 | 1.47 | 1.34 | 1.46 | 1.46 | -2.01% | 21,410 |
| Nov 20, 2025 | 1.50 | 1.50 | 1.36 | 1.49 | 1.49 | 5.67% | 3,392 |
| Nov 18, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -6.00% | 185 |
| Nov 17, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -6.25% | 214 |
| Nov 13, 2025 | 1.45 | 1.60 | 1.45 | 1.60 | 1.60 | 9.74% | 1,345 |
| Nov 11, 2025 | 1.25 | 1.46 | 1.06 | 1.46 | 1.46 | -2.80% | 604 |
| Nov 10, 2025 | 1.28 | 1.52 | 1.25 | 1.50 | 1.50 | -9.64% | 1,132 |
| Nov 7, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 29.69% | 428 |
| Nov 6, 2025 | 1.55 | 1.58 | 1.26 | 1.28 | 1.28 | -8.57% | 4,225 |
| Nov 4, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.72% | 104 |
| Nov 3, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 310 |
| Oct 31, 2025 | 1.50 | 1.50 | 1.39 | 1.39 | 1.39 | -13.13% | 631 |
| Oct 30, 2025 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | -1.84% | 708 |