HashiCorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.80	0.80	0.80	0.80	0.80	-6.57%	1,000
Jul 31, 2025	0.86	0.86	0.86	0.86	0.86	-0.38%	1,000
Jul 30, 2025	0.86	0.86	0.86	0.86	0.86	3.98%	1,000
Jul 29, 2025	0.83	0.83	0.83	0.83	0.83	-	-
Jul 28, 2025	0.83	0.83	0.83	0.83	0.83	-	-
Jul 25, 2025	0.83	0.83	0.83	0.83	0.83	0.82%	130
Jul 24, 2025	0.82	0.82	0.82	0.82	0.82	-	-
Jul 23, 2025	0.82	0.82	0.82	0.82	0.82	-	-
Jul 22, 2025	0.82	0.82	0.82	0.82	0.82	-5.90%	1,000
Jul 21, 2025	0.87	0.87	0.87	0.87	0.87	-	-
Jul 18, 2025	0.86	0.87	0.86	0.87	0.87	46.77%	11,499
Jul 17, 2025	0.59	0.59	0.59	0.59	0.59	-	-
Jul 16, 2025	0.59	0.59	0.59	0.59	0.59	-	-
Jul 15, 2025	0.59	0.59	0.59	0.59	0.59	-	-
Jul 14, 2025	0.59	0.59	0.59	0.59	0.59	-	-
Jul 11, 2025	0.59	0.59	0.59	0.59	0.59	-	-
Jul 10, 2025	0.59	0.59	0.59	0.59	0.59	-	-
Jul 9, 2025	0.59	0.59	0.59	0.59	0.59	-	-
Jul 8, 2025	0.59	0.59	0.59	0.59	0.59	-2.37%	400
Jul 7, 2025	0.59	0.62	0.59	0.61	0.61	-6.77%	8,229
Jul 3, 2025	0.65	0.65	0.65	0.65	0.65	-	-
Jul 2, 2025	0.65	0.65	0.65	0.65	0.65	-5.64%	5,000
Jul 1, 2025	0.69	0.69	0.69	0.69	0.69	-	-
Jun 30, 2025	0.69	0.69	0.69	0.69	0.69	3.83%	2,250
Jun 27, 2025	0.67	0.67	0.67	0.67	0.67	-	-
Jun 26, 2025	0.65	0.67	0.65	0.67	0.67	-4.89%	35,000
Jun 25, 2025	0.70	0.70	0.70	0.70	0.70	-	-
Jun 24, 2025	0.70	0.70	0.70	0.70	0.70	-	-
Jun 23, 2025	0.70	0.70	0.70	0.70	0.70	0.57%	1,000
Jun 20, 2025	0.70	0.70	0.70	0.70	0.70	-	-
Jun 18, 2025	0.68	0.70	0.68	0.70	0.70	-9.25%	25,200
Jun 17, 2025	0.77	0.77	0.77	0.77	0.77	-	-
Jun 16, 2025	0.77	0.77	0.77	0.77	0.77	-	-
Jun 13, 2025	0.77	0.77	0.77	0.77	0.77	-	-
Jun 12, 2025	0.78	0.79	0.77	0.77	0.77	-2.30%	38,000
Jun 11, 2025	0.79	0.79	0.79	0.79	0.79	-1.87%	1,000
Jun 10, 2025	0.80	0.80	0.80	0.80	0.80	2.13%	10,000
Jun 9, 2025	0.81	0.83	0.78	0.78	0.78	7.31%	23,000
Jun 6, 2025	0.71	0.73	0.71	0.73	0.73	15.87%	207,000
Jun 5, 2025	0.68	0.69	0.55	0.63	0.63	-3.30%	128,100
Jun 4, 2025	0.60	0.65	0.60	0.65	0.65	16.97%	82,000
Jun 3, 2025	0.56	0.56	0.56	0.56	0.56	-	-
Jun 2, 2025	0.56	0.56	0.56	0.56	0.56	-	-
May 30, 2025	0.56	0.56	0.56	0.56	0.56	-	-
May 29, 2025	0.59	0.62	0.56	0.56	0.56	-7.17%	1,082
May 28, 2025	0.62	0.62	0.60	0.60	0.60	-	68,600
May 27, 2025	0.60	0.60	0.60	0.60	0.60	-	-
May 23, 2025	0.61	0.66	0.60	0.60	0.60	-0.56%	98,990
May 22, 2025	0.60	0.60	0.60	0.60	0.60	-0.01%	6,600
May 21, 2025	0.60	0.60	0.60	0.60	0.60	7.76%	116