HealthLynked Corp. (HLYK)
OTCMKTS · Delayed Price · Currency is USD
0.0374
+0.0044 (13.33%)
Aug 1, 2025, 9:30 AM EDT
HealthLynked Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 13.33% | 1,200 |
| Jul 31, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 5.57% | 27,969 |
| Jul 30, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -8.06% | 6,514 |
| Jul 29, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -1.96% | 14,236 |
| Jul 28, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 26.11% | 152,990 |
| Jul 25, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -8.33% | 30,622 |
| Jul 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.26% | 4,500 |
| Jul 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.88% | 9,100 |
| Jul 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.42% | 2,972 |
| Jul 21, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 0.24% | 18,950 |
| Jul 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 37,876 |
| Jul 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.62% | 57,800 |
| Jul 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.17% | 171,111 |
| Jul 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.67% | 179,695 |
| Jul 14, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -5.89% | 103,492 |
| Jul 11, 2025 | 0.02 | 0.04 | 0.02 | 0.04 | 0.04 | 22.90% | 101,224 |
| Jul 10, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 38,866 |
| Jul 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 10,240 |
| Jul 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.38% | 7,381 |
| Jul 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.27% | 18,649 |
| Jul 3, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -5.96% | 85,384 |
| Jul 2, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 45.00% | 159,747 |
| Jul 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.00% | 211,425 |
| Jun 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.59% | 46,050 |
| Jun 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 62,250 |
| Jun 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.45% | 100,200 |
| Jun 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.11% | 152,036 |
| Jun 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.93% | 43,212 |
| Jun 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.68% | 13,400 |
| Jun 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.50% | 275,164 |
| Jun 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -13.17% | 51,546 |
| Jun 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.26% | 17,481 |
| Jun 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.88% | 169,654 |
| Jun 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 8.52% | 281,152 |
| Jun 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.68% | 304,740 |
| Jun 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.43% | 99,724 |
| Jun 10, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -6.12% | 24,150 |
| Jun 9, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 15.25% | 18,600 |
| Jun 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 95,665 |
| Jun 5, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 28.87% | 83,603 |
| Jun 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.19% | 5,160 |
| Jun 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.00% | 6,929 |
| Jun 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.95% | 161,948 |
| May 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.89% | 5,000 |
| May 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.55% | 121,250 |
| May 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.52% | 143,100 |
| May 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.79% | 248,015 |
| May 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.76% | 49,000 |
| May 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.22% | 19,001 |
| May 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.57% | 98,000 |