Holitech Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	1.42	1.48	1.41	1.46	1.46	3.55%	183,435,035
Jul 30, 2026	1.42	1.45	1.40	1.41	1.41	-1.40%	132,376,700
Jul 29, 2026	1.40	1.44	1.39	1.43	1.43	2.14%	145,476,992
Jul 28, 2026	1.38	1.42	1.38	1.40	1.40	-	118,164,769
Jul 27, 2026	1.37	1.41	1.37	1.40	1.40	1.45%	111,777,313
Jul 24, 2026	1.41	1.42	1.38	1.38	1.38	-3.50%	116,285,076
Jul 23, 2026	1.40	1.45	1.39	1.43	1.43	1.42%	128,169,200
Jul 22, 2026	1.41	1.46	1.40	1.41	1.41	-1.40%	133,682,456
Jul 21, 2026	1.46	1.48	1.37	1.43	1.43	-2.72%	183,826,996
Jul 20, 2026	1.50	1.54	1.46	1.47	1.47	-3.29%	156,833,563
Jul 17, 2026	1.50	1.53	1.45	1.52	1.52	-0.65%	204,108,037
Jul 16, 2026	1.43	1.60	1.42	1.53	1.53	5.52%	272,832,837
Jul 15, 2026	1.46	1.49	1.43	1.45	1.45	-2.68%	154,558,837
Jul 14, 2026	1.43	1.52	1.42	1.49	1.49	2.76%	174,305,500
Jul 13, 2026	1.58	1.58	1.45	1.45	1.45	-9.94%	296,915,700
Jul 10, 2026	1.65	1.68	1.57	1.61	1.61	-3.59%	294,643,500
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