Hawkeye Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	0.51	0.80	0.51	0.80	0.80	16.94%	30,093
May 14, 2026	0.83	0.86	0.51	0.68	0.68	-22.26%	37,879
May 13, 2026	0.83	0.88	0.83	0.88	0.88	0.11%	4,246
May 12, 2026	1.03	1.03	0.83	0.88	0.88	-14.66%	37,283
May 11, 2026	1.07	1.08	0.82	1.03	1.03	-4.36%	48,268
May 8, 2026	1.03	1.10	0.86	1.08	1.08	3.36%	43,005
May 7, 2026	0.80	1.05	0.79	1.04	1.04	30.32%	126,273
May 6, 2026	0.80	0.80	0.70	0.80	0.80	2.51%	26,225
May 5, 2026	0.80	0.80	0.61	0.78	0.78	3.99%	17,114
May 4, 2026	0.80	0.80	0.70	0.75	0.75	-6.24%	17,278
May 1, 2026	0.77	0.80	0.72	0.80	0.80	8.98%	16,959
Apr 30, 2026	0.72	0.80	0.51	0.73	0.73	1.96%	49,933
Apr 29, 2026	0.67	0.74	0.62	0.72	0.72	6.65%	45,531
Apr 28, 2026	0.69	0.74	0.65	0.68	0.68	0.76%	33,916
Apr 27, 2026	0.51	0.75	0.49	0.67	0.67	34.00%	72,569
Apr 24, 2026	0.39	0.51	0.39	0.50	0.50	19.05%	21,420
Apr 23, 2026	0.41	0.44	0.39	0.42	0.42	-10.04%	2,575
Apr 22, 2026	0.50	0.50	0.47	0.47	0.47	-6.58%	1,220
Apr 21, 2026	0.45	0.50	0.38	0.50	0.50	7.69%	27,623
Apr 20, 2026	0.54	0.54	0.45	0.46	0.46	-10.37%	16,120
Apr 17, 2026	0.45	0.55	0.45	0.52	0.52	17.68%	41,745
Apr 16, 2026	0.35	0.44	0.30	0.44	0.44	25.71%	95,306
Apr 15, 2026	0.28	0.35	0.21	0.35	0.35	29.63%	54,630
Apr 14, 2026	0.26	0.30	0.21	0.27	0.27	-2.91%	25,591
Apr 13, 2026	0.27	0.29	0.23	0.28	0.28	-2.42%	42,691
Apr 10, 2026	0.18	0.39	0.18	0.29	0.29	58.33%	248,794
Apr 9, 2026	0.18	0.22	0.12	0.18	0.18	-2.70%	42,116
Apr 8, 2026	0.17	0.22	0.14	0.19	0.19	-15.91%	72,185
Apr 7, 2026	0.07	0.28	0.06	0.22	0.22	388.89%	538,774
Mar 30, 2026	0.05	0.05	0.05	0.05	0.05	-30.12%	4,000
Mar 23, 2026	0.06	0.06	0.06	0.06	0.06	-8.00%	500
Mar 20, 2026	0.06	0.07	0.06	0.07	0.07	75.00%	11,980
Mar 18, 2026	0.04	0.04	0.04	0.04	0.04	-30.31%	286
Mar 16, 2026	0.06	0.06	0.05	0.06	0.06	18.60%	24,071
Mar 9, 2026	0.05	0.05	0.05	0.05	0.05	-	540
Mar 6, 2026	0.09	0.09	0.05	0.05	0.05	-	2,500
Mar 4, 2026	0.09	0.09	0.05	0.05	0.05	-30.06%	2,000
Feb 27, 2026	0.07	0.07	0.07	0.07	0.07	22.05%	500
Feb 26, 2026	0.06	0.06	0.06	0.06	0.06	5.19%	6,000
Feb 25, 2026	0.09	0.09	0.05	0.05	0.05	-10.17%	2,000
Feb 23, 2026	0.06	0.06	0.06	0.06	0.06	-6.25%	8,386
Feb 12, 2026	0.06	0.06	0.06	0.06	0.06	5.26%	1,000
Feb 11, 2026	0.08	0.09	0.06	0.06	0.06	1.33%	9,500
Feb 10, 2026	0.06	0.06	0.06	0.06	0.06	-	8,000
Feb 9, 2026	0.06	0.06	0.06	0.06	0.06	-14.41%	3,869
Feb 5, 2026	0.07	0.07	0.07	0.07	0.07	-29.83%	1,000
Jan 28, 2026	0.08	0.10	0.08	0.10	0.10	5.16%	3,450
Jan 8, 2026	0.10	0.10	0.10	0.10	0.10	-	15,000
Jan 6, 2026	0.10	0.10	0.10	0.10	0.10	26.33%	1,500
Dec 26, 2025	0.08	0.08	0.08	0.08	0.08	-24.80%	4,030