HealthLynked Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	2.25	2.25	2.25	2.25	2.25	3.16%	145
Oct 5, 2026	2.05	2.19	2.05	2.19	2.19	-5.00%	718
Oct 2, 2026	2.32	2.32	2.18	2.30	2.30	-0.86%	2,086
Oct 1, 2026	2.32	2.32	2.32	2.32	2.32	16.00%	273
Sep 30, 2026	2.00	2.00	2.00	2.00	2.00	1.57%	910
Sep 25, 2026	1.97	1.97	1.97	1.97	1.97	-16.00%	100
Sep 24, 2026	1.98	2.34	1.98	2.34	2.34	1.91%	897
Sep 23, 2026	2.07	2.30	1.93	2.30	2.30	8.49%	1,250
Sep 22, 2026	2.22	2.22	2.10	2.12	2.12	-2.41%	1,939
Sep 21, 2026	2.11	2.38	2.07	2.17	2.17	-0.26%	775
Sep 17, 2026	2.18	2.18	2.18	2.18	2.18	0.90%	300
Sep 16, 2026	2.12	2.16	2.12	2.16	2.16	-1.88%	369
Sep 14, 2026	2.12	2.20	2.12	2.20	2.20	-	270
Sep 11, 2026	2.19	2.20	2.19	2.20	2.20	3.14%	666
Sep 9, 2026	2.25	2.25	2.13	2.13	2.13	-9.23%	590
Sep 8, 2026	2.50	2.50	2.25	2.35	2.35	-9.68%	1,136
Sep 3, 2026	2.53	2.60	2.53	2.60	2.60	-1.81%	970
Sep 2, 2026	2.99	3.01	2.65	2.65	2.65	-3.64%	1,370
Sep 1, 2026	2.71	2.75	2.70	2.75	2.75	0.36%	2,095
Aug 31, 2026	2.75	2.75	2.74	2.74	2.74	-	200
Aug 28, 2026	2.63	2.74	2.63	2.74	2.74	-0.36%	200
Aug 27, 2026	2.75	2.75	2.75	2.75	2.75	-	230
Aug 13, 2026	2.60	2.75	2.36	2.75	2.75	5.77%	657
Aug 12, 2026	2.42	2.68	2.42	2.60	2.60	1.96%	1,752
Aug 11, 2026	2.55	2.55	2.55	2.55	2.55	-0.78%	400
Aug 10, 2026	2.57	2.82	2.57	2.57	2.57	-10.64%	1,408
Aug 7, 2026	2.91	3.11	2.73	2.88	2.88	-7.45%	451
Aug 6, 2026	3.08	3.11	2.66	3.11	3.11	17.27%	1,497
Aug 5, 2026	2.75	3.30	2.65	2.65	2.65	-3.64%	8,561
Aug 4, 2026	2.63	2.75	2.63	2.75	2.75	10.00%	208
Aug 3, 2026	2.51	2.51	2.50	2.50	2.50	-23.78%	2,551
Jul 28, 2026	3.00	3.28	2.92	3.28	3.28	21.61%	778
Jul 27, 2026	2.72	2.88	2.70	2.70	2.70	-1.92%	2,897
Jul 23, 2026	2.75	2.75	2.75	2.75	2.75	1.85%	209
Jul 22, 2026	2.72	2.72	2.67	2.70	2.70	-7.25%	3,928
Jul 20, 2026	2.80	2.95	2.80	2.91	2.91	-1.33%	615
Jul 16, 2026	2.76	2.95	2.30	2.95	2.95	1.37%	6,745
Jul 15, 2026	2.91	2.91	2.91	2.91	2.91	-1.13%	250
Jul 13, 2026	2.94	2.95	2.90	2.94	2.94	-1.89%	2,718
Jul 10, 2026	3.28	3.28	3.00	3.00	3.00	-5.41%	1,223
Jul 9, 2026	3.17	3.17	3.17	3.17	3.17	7.88%	341
Jul 8, 2026	2.94	2.94	2.94	2.94	2.94	-10.91%	770
Jul 7, 2026	3.20	3.30	3.20	3.30	3.30	3.12%	740
Jul 6, 2026	3.20	3.20	3.20	3.20	3.20	-12.06%	145
Jul 1, 2026	3.33	3.64	3.27	3.64	3.64	21.30%	660
Jun 30, 2026	3.40	3.40	2.92	3.00	3.00	-16.25%	11,059
Jun 29, 2026	3.40	3.60	3.36	3.58	3.58	2.34%	1,978
Jun 26, 2026	3.50	3.50	3.50	3.50	3.50	0.11%	665
Jun 25, 2026	3.65	3.68	3.50	3.50	3.50	2.82%	2,027
Jun 24, 2026	3.40	3.40	3.38	3.40	3.40	-2.86%	2,046