Holitech Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	1.60	1.68	1.57	1.62	-	-2.99%	243,261,600
Jul 9, 2026	1.74	1.76	1.62	1.67	1.67	-5.65%	265,799,037
Jul 8, 2026	1.72	1.82	1.71	1.77	1.77	1.14%	178,751,974
Jul 7, 2026	1.82	1.87	1.75	1.75	1.75	-7.89%	287,537,000
Jul 6, 2026	1.75	1.93	1.71	1.90	1.90	7.95%	516,005,066
Jul 3, 2026	1.60	1.76	1.60	1.76	1.76	4.76%	399,955,574
Jul 2, 2026	1.68	1.68	1.68	1.68	1.68	-5.08%	42,593,700
Jul 1, 2026	1.77	1.77	1.77	1.77	1.77	-4.84%	30,840,900
Jun 30, 2026	1.86	1.86	1.86	1.86	1.86	-5.10%	11,097,700
Jun 29, 2026	1.96	1.96	1.96	1.96	1.96	-4.85%	6,713,700
Jun 26, 2026	2.06	2.06	2.06	2.06	2.06	-5.07%	7,052,000
Jun 25, 2026	2.17	2.17	2.17	2.17	2.17	-4.82%	4,590,200
Jun 24, 2026	2.28	2.28	2.28	2.28	2.28	-5.00%	2,331,500
Jun 23, 2026	2.40	2.40	2.40	2.40	2.40	-5.14%	3,398,800
Jun 18, 2026	2.63	2.63	2.51	2.53	2.53	-4.89%	400,521,700
Jun 17, 2026	2.61	2.71	2.55	2.66	2.66	1.92%	753,517,700
Jun 16, 2026	2.39	2.61	2.36	2.61	2.61	10.13%	367,631,100
Jun 15, 2026	2.35	2.42	2.32	2.37	2.37	2.60%	257,110,800
Jun 12, 2026	2.36	2.41	2.30	2.31	2.31	0.43%	229,785,700
Jun 11, 2026	2.33	2.34	2.28	2.30	2.30	-3.36%	206,171,800
Jun 10, 2026	2.45	2.46	2.34	2.38	2.38	-4.42%	285,014,900
Jun 9, 2026	2.42	2.50	2.37	2.49	2.49	4.18%	297,748,000
Jun 8, 2026	2.45	2.52	2.34	2.39	2.39	-5.91%	347,181,100
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