Holitech Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	2.52	2.61	2.45	2.54	2.54	-	370,315,500
Jun 4, 2026	2.49	2.54	2.45	2.54	2.54	0.79%	264,480,500
Jun 3, 2026	2.51	2.60	2.49	2.52	2.52	0.40%	390,798,700
Jun 2, 2026	2.56	2.57	2.44	2.51	2.51	-2.71%	313,488,600
Jun 1, 2026	2.55	2.64	2.52	2.58	2.58	-0.39%	282,014,100
May 29, 2026	2.65	2.72	2.58	2.59	2.59	-4.78%	435,963,100
May 28, 2026	2.56	2.85	2.52	2.72	2.72	5.02%	711,197,600
May 27, 2026	2.67	2.78	2.56	2.59	2.59	-3.72%	424,309,900
May 26, 2026	2.79	2.79	2.66	2.69	2.69	-3.58%	345,611,600
May 25, 2026	2.81	2.84	2.74	2.79	2.79	-1.06%	339,097,700
May 22, 2026	2.76	2.84	2.70	2.82	2.82	3.68%	427,179,600
May 21, 2026	2.91	2.99	2.71	2.72	2.72	-4.23%	625,731,200
May 20, 2026	2.92	2.94	2.81	2.84	2.84	-3.73%	403,280,900
May 19, 2026	2.96	2.98	2.83	2.95	2.95	-1.99%	537,604,300
May 18, 2026	2.97	3.06	2.94	3.01	3.01	-2.59%	587,826,000
May 15, 2026	3.32	3.44	3.02	3.09	3.09	-8.04%	1,045,889,000
May 14, 2026	3.51	3.54	3.35	3.36	3.36	-5.08%	733,488,400
May 13, 2026	3.44	3.64	3.30	3.54	3.54	2.02%	948,778,300
May 12, 2026	3.58	3.64	3.45	3.47	3.47	-2.80%	947,611,800
May 11, 2026	3.56	3.76	3.46	3.57	3.57	4.08%	1,244,401,000
May 8, 2026	3.61	3.65	3.41	3.43	3.43	-2.00%	1,505,503,000
May 7, 2026	3.40	3.50	3.25	3.50	3.50	10.06%	844,613,800
May 6, 2026	3.03	3.18	3.02	3.18	3.18	10.03%	565,084,300
Apr 30, 2026	3.02	3.05	2.88	2.89	2.89	-5.86%	730,143,100
Apr 29, 2026	2.94	3.13	2.85	3.07	3.07	3.02%	1,081,152,000
Apr 28, 2026	3.26	3.26	2.95	2.98	2.98	0.68%	1,553,047,000
Apr 27, 2026	2.75	2.96	2.74	2.96	2.96	10.04%	590,784,300
Apr 24, 2026	2.76	2.86	2.69	2.69	2.69	-2.89%	542,268,400
Apr 23, 2026	2.90	2.97	2.72	2.77	2.77	-5.46%	734,235,700
Apr 22, 2026	2.82	3.03	2.77	2.93	2.93	-1.68%	856,798,300
Apr 21, 2026	3.07	3.16	2.81	2.98	2.98	1.02%	1,378,814,000
Apr 20, 2026	2.91	2.95	2.91	2.95	2.95	10.07%	248,096,000
Apr 17, 2026	2.43	2.68	2.41	2.68	2.68	9.84%	503,938,500
Apr 16, 2026	2.41	2.46	2.36	2.44	2.44	1.24%	201,274,600
Apr 15, 2026	2.50	2.50	2.41	2.41	2.41	-3.21%	176,115,000
Apr 14, 2026	2.53	2.54	2.47	2.49	2.49	-0.40%	182,871,600
Apr 13, 2026	2.50	2.55	2.46	2.50	2.50	-1.57%	244,339,100
Apr 10, 2026	2.52	2.59	2.47	2.54	2.54	-1.17%	360,283,200
Apr 9, 2026	2.46	2.62	2.43	2.57	2.57	4.47%	613,023,600
Apr 8, 2026	2.30	2.46	2.29	2.46	2.46	9.82%	373,502,100
Apr 7, 2026	2.20	2.24	2.19	2.24	2.24	1.82%	129,824,500
Apr 3, 2026	2.24	2.25	2.19	2.20	2.20	-0.90%	130,052,300
Apr 2, 2026	2.33	2.33	2.21	2.22	2.22	-5.13%	221,027,400
Apr 1, 2026	2.40	2.42	2.32	2.34	2.34	-0.85%	157,139,500
Mar 31, 2026	2.40	2.43	2.36	2.36	2.36	-2.07%	128,752,700
Mar 30, 2026	2.39	2.42	2.36	2.41	2.41	-0.82%	125,798,700
Mar 27, 2026	2.37	2.45	2.33	2.43	2.43	0.83%	114,614,400
Mar 26, 2026	2.48	2.58	2.40	2.41	2.41	-2.82%	220,208,600
Mar 25, 2026	2.39	2.50	2.38	2.48	2.48	4.20%	211,516,300
Mar 24, 2026	2.40	2.41	2.31	2.38	2.38	1.28%	160,763,300