Holitech Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	3.74	3.93	3.68	3.87	3.87	4.88%	461,001,542
Sep 4, 2025	3.99	4.10	3.65	3.69	3.69	-9.11%	545,215,932
Sep 3, 2025	4.00	4.33	3.82	4.06	4.06	1.00%	656,528,163
Sep 2, 2025	3.94	4.20	3.80	4.02	4.02	4.15%	873,703,375
Sep 1, 2025	3.43	3.86	3.43	3.86	3.86	9.97%	606,721,863
Aug 29, 2025	3.73	3.76	3.51	3.51	3.51	-10.00%	574,371,160
Aug 28, 2025	3.78	4.10	3.60	3.90	3.90	-	912,274,950
Aug 27, 2025	3.91	4.09	3.70	3.90	3.90	4.84%	1,147,104,449
Aug 26, 2025	3.63	3.72	3.47	3.72	3.72	10.06%	813,660,045
Aug 25, 2025	3.32	3.38	3.15	3.38	3.38	10.10%	237,667,250
Aug 22, 2025	2.79	3.07	2.77	3.07	3.07	10.04%	185,505,915
Aug 21, 2025	3.00	3.00	2.77	2.79	2.79	-3.12%	431,457,310
Aug 20, 2025	2.61	2.88	2.59	2.88	2.88	9.92%	228,395,478
Aug 19, 2025	2.61	2.65	2.58	2.62	2.62	0.38%	169,520,181
Aug 18, 2025	2.60	2.64	2.58	2.61	2.61	0.77%	196,903,742
Aug 15, 2025	2.44	2.65	2.44	2.59	2.59	5.71%	226,222,436
Aug 14, 2025	2.49	2.50	2.43	2.45	2.45	-1.61%	76,983,700
Aug 13, 2025	2.47	2.51	2.46	2.49	2.49	0.81%	71,562,384
Aug 12, 2025	2.49	2.51	2.46	2.47	2.47	-0.80%	51,062,445
Aug 11, 2025	2.48	2.49	2.46	2.49	2.49	0.40%	53,214,100
Aug 8, 2025	2.51	2.56	2.47	2.48	2.48	-1.20%	106,589,800
Aug 7, 2025	2.45	2.53	2.44	2.51	2.51	2.45%	156,339,326
Aug 6, 2025	2.43	2.46	2.39	2.45	2.45	0.41%	77,608,382
Aug 5, 2025	2.42	2.47	2.41	2.44	2.44	0.83%	65,771,806
Aug 4, 2025	2.42	2.43	2.40	2.42	2.42	-0.41%	43,784,106
Aug 1, 2025	2.44	2.45	2.41	2.43	2.43	-0.82%	55,671,000
Jul 31, 2025	2.45	2.51	2.44	2.45	2.45	-	108,894,404
Jul 30, 2025	2.47	2.49	2.44	2.45	2.45	-1.21%	61,850,289
Jul 29, 2025	2.49	2.50	2.44	2.48	2.48	-0.80%	79,528,217
Jul 28, 2025	2.52	2.52	2.48	2.50	2.50	-0.79%	54,836,904
Jul 25, 2025	2.50	2.54	2.48	2.52	2.52	0.40%	79,416,556
Jul 24, 2025	2.48	2.51	2.47	2.51	2.51	0.80%	64,588,898
Jul 23, 2025	2.51	2.52	2.47	2.49	2.49	-1.58%	95,486,709
Jul 22, 2025	2.55	2.56	2.51	2.53	2.53	-1.17%	89,401,600
Jul 21, 2025	2.53	2.58	2.53	2.56	2.56	0.79%	84,667,249
Jul 18, 2025	2.59	2.61	2.53	2.54	2.54	-1.55%	81,442,100
Jul 17, 2025	2.54	2.59	2.53	2.58	2.58	1.57%	96,489,860
Jul 16, 2025	2.52	2.56	2.51	2.54	2.54	0.40%	72,748,300
Jul 15, 2025	2.58	2.59	2.51	2.53	2.53	-0.78%	93,833,001
Jul 14, 2025	2.56	2.59	2.54	2.55	2.55	-0.78%	75,899,554
Jul 11, 2025	2.59	2.60	2.55	2.57	2.57	-1.53%	104,379,861
Jul 10, 2025	2.61	2.68	2.59	2.61	2.61	1.16%	168,139,748
Jul 9, 2025	2.63	2.65	2.58	2.58	2.58	-1.15%	122,925,000
Jul 8, 2025	2.59	2.64	2.54	2.61	2.61	0.77%	152,679,257
Jul 7, 2025	2.47	2.66	2.45	2.59	2.59	4.44%	256,623,367
Jul 4, 2025	2.50	2.53	2.47	2.48	2.48	-1.59%	114,031,261
Jul 3, 2025	2.48	2.54	2.47	2.52	2.52	0.80%	143,171,673
Jul 2, 2025	2.56	2.57	2.47	2.50	2.50	-1.57%	161,645,369
Jul 1, 2025	2.69	2.71	2.52	2.54	2.54	-5.58%	316,490,206
Jun 30, 2025	2.70	2.82	2.66	2.69	2.69	-1.82%	309,124,794