HealthLynked Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	3.31	3.42	3.19	3.42	3.41	8.46%	5,606
Jun 17, 2026	2.90	3.24	2.80	3.15	3.15	1.56%	2,705
Jun 16, 2026	3.10	3.10	2.99	3.10	3.10	2.99%	876
Jun 15, 2026	2.92	3.38	2.80	3.01	3.01	7.50%	6,341
Jun 12, 2026	2.63	2.80	2.63	2.80	2.80	6.54%	4,335
Jun 11, 2026	2.65	2.65	2.63	2.63	2.63	1.08%	1,127
Jun 10, 2026	2.60	2.60	2.60	2.60	2.60	-2.99%	203
Jun 8, 2026	2.82	2.82	2.68	2.68	2.68	-13.55%	2,827
Jun 5, 2026	3.10	3.19	3.10	3.10	3.10	-8.28%	904
Jun 4, 2026	3.14	3.50	3.14	3.38	3.38	13.04%	2,680
Jun 3, 2026	2.50	2.99	2.48	2.99	2.99	27.42%	2,914
Jun 2, 2026	2.30	2.35	2.30	2.35	2.35	5.71%	760
Jun 1, 2026	2.20	2.22	2.20	2.22	2.22	-2.77%	1,267
May 29, 2026	2.30	2.30	2.28	2.28	2.28	3.04%	772
May 28, 2026	2.35	2.35	2.21	2.22	2.22	0.71%	1,430
May 27, 2026	2.10	2.30	2.10	2.20	2.20	-5.79%	505
May 26, 2026	2.00	2.35	2.00	2.34	2.34	13.92%	8,075
May 22, 2026	2.20	2.20	2.01	2.05	2.05	-6.82%	1,690
May 21, 2026	1.95	2.22	1.95	2.20	2.20	18.47%	2,025
May 20, 2026	1.90	1.90	1.85	1.86	1.86	-9.90%	2,117
May 15, 2026	2.00	2.06	1.97	2.06	2.06	3.05%	950
May 14, 2026	2.04	2.05	2.00	2.00	2.00	0.18%	400
May 13, 2026	2.03	2.03	1.80	2.00	2.00	-25.77%	3,490
May 12, 2026	2.84	2.84	2.18	2.69	2.69	29.00%	2,250
May 11, 2026	1.99	2.14	1.96	2.09	2.09	4.25%	2,680
May 8, 2026	1.87	2.00	1.29	2.00	2.00	2.56%	2,506
May 7, 2026	2.30	2.31	1.95	1.95	1.95	-14.70%	3,943
May 6, 2026	2.34	2.34	2.16	2.29	2.29	-5.42%	1,924
May 5, 2026	2.50	2.50	2.35	2.42	2.42	-3.55%	450
May 4, 2026	2.65	2.65	2.30	2.51	2.51	-12.07%	2,709
May 1, 2026	2.57	2.85	2.57	2.85	2.85	8.78%	1,296
Apr 30, 2026	2.55	2.62	2.55	2.62	2.62	2.75%	1,650
Apr 29, 2026	2.62	2.62	2.55	2.55	2.55	-5.56%	850
Apr 27, 2026	2.70	2.70	2.62	2.70	2.70	-0.87%	662
Apr 24, 2026	2.78	2.85	2.72	2.72	2.72	-2.13%	1,398
Apr 23, 2026	2.94	2.94	2.78	2.78	2.78	-4.03%	781
Apr 22, 2026	3.19	3.19	2.85	2.90	2.90	-16.43%	3,973
Apr 21, 2026	3.47	3.47	3.47	3.47	3.47	7.76%	430
Apr 20, 2026	3.36	3.36	3.22	3.22	3.22	-8.00%	1,475
Apr 17, 2026	3.50	3.50	3.50	3.50	3.50	0.86%	241
Apr 16, 2026	3.40	3.50	3.39	3.47	3.47	-	891
Apr 13, 2026	3.24	3.47	3.00	3.47	3.47	17.30%	760
Apr 10, 2026	2.96	2.96	2.96	2.96	2.96	-12.55%	225
Apr 9, 2026	3.42	3.42	2.80	3.38	3.38	-3.35%	1,320
Apr 8, 2026	3.50	3.50	3.50	3.50	3.50	-7.65%	360
Apr 7, 2026	3.00	3.79	2.93	3.79	3.79	20.32%	5,259
Apr 2, 2026	3.00	3.15	3.00	3.15	3.15	-1.87%	610
Apr 1, 2026	3.27	3.27	3.15	3.21	3.21	-1.20%	400
Mar 31, 2026	3.25	3.42	2.82	3.25	3.25	-9.76%	1,967
Mar 27, 2026	3.25	3.60	3.17	3.60	3.60	-0.60%	895