Holitech Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	3.32	3.44	3.02	3.09	3.09	-8.04%	1,045,889,085
May 14, 2026	3.51	3.54	3.35	3.36	3.36	-5.08%	733,488,402
May 13, 2026	3.44	3.64	3.30	3.54	3.54	2.02%	948,778,320
May 12, 2026	3.58	3.64	3.45	3.47	3.47	-2.80%	960,356,552
May 11, 2026	3.56	3.76	3.46	3.57	3.57	4.08%	1,244,401,353
May 8, 2026	3.61	3.65	3.41	3.43	3.43	-2.00%	1,528,216,858
May 7, 2026	3.40	3.50	3.25	3.50	3.50	10.06%	846,506,298
May 6, 2026	3.03	3.18	3.02	3.18	3.18	10.03%	565,084,353
Apr 30, 2026	3.02	3.05	2.88	2.89	2.89	-5.86%	742,227,414
Apr 29, 2026	2.94	3.13	2.85	3.07	3.07	3.02%	1,091,700,970
Apr 28, 2026	3.26	3.26	2.95	2.98	2.98	0.68%	1,565,493,208
Apr 27, 2026	2.75	2.96	2.74	2.96	2.96	10.04%	591,403,227
Apr 24, 2026	2.76	2.86	2.69	2.69	2.69	-2.89%	548,422,014
Apr 23, 2026	2.90	2.97	2.72	2.77	2.77	-5.46%	741,233,255
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%	1,386,240,923
Apr 20, 2026	2.91	2.95	2.91	2.95	2.95	10.07%	248,096,067
Apr 17, 2026	2.43	2.68	2.41	2.68	2.68	9.84%	504,881,240
Apr 16, 2026	2.41	2.46	2.36	2.44	2.44	1.24%	204,437,083
Apr 15, 2026	2.50	2.50	2.41	2.41	2.41	-3.21%	178,600,400
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%	246,655,400
Apr 10, 2026	2.52	2.59	2.47	2.54	2.54	-1.17%	363,137,700
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%	373,703,501
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%	130,892,947
Apr 2, 2026	2.33	2.33	2.21	2.22	2.22	-5.13%	224,990,400
Apr 1, 2026	2.40	2.42	2.32	2.34	2.34	-0.85%	159,405,300
Mar 31, 2026	2.40	2.43	2.36	2.36	2.36	-2.07%	129,676,500
Mar 30, 2026	2.39	2.42	2.36	2.41	2.41	-0.82%	125,798,744
Mar 27, 2026	2.37	2.45	2.33	2.43	2.43	0.83%	114,614,401
Mar 26, 2026	2.48	2.58	2.40	2.41	2.41	-2.82%	220,969,200
Mar 25, 2026	2.39	2.50	2.38	2.48	2.48	4.20%	213,849,342
Mar 24, 2026	2.40	2.41	2.31	2.38	2.38	1.28%	160,763,300
Mar 23, 2026	2.49	2.50	2.34	2.35	2.35	-6.75%	172,163,200
Mar 20, 2026	2.51	2.54	2.47	2.52	2.52	0.40%	164,089,038
Mar 19, 2026	2.55	2.56	2.50	2.51	2.51	-2.71%	147,282,210
Mar 18, 2026	2.65	2.66	2.56	2.58	2.58	-3.37%	258,681,900
Mar 17, 2026	2.58	2.71	2.57	2.67	2.67	3.49%	352,016,697
Mar 16, 2026	2.56	2.60	2.54	2.58	2.58	-	112,364,124
Mar 13, 2026	2.54	2.63	2.53	2.58	2.58	0.78%	189,477,600
Mar 12, 2026	2.58	2.62	2.55	2.56	2.56	-1.92%	157,512,400
Mar 11, 2026	2.56	2.62	2.50	2.61	2.61	1.56%	259,719,343
Mar 10, 2026	2.61	2.63	2.55	2.57	2.57	-1.15%	192,568,700
Mar 9, 2026	2.65	2.65	2.56	2.60	2.60	-3.70%	247,181,768
Mar 6, 2026	2.70	2.73	2.65	2.70	2.70	-8.16%	680,628,108
Mar 5, 2026	2.82	3.05	2.81	2.94	2.94	5.38%	182,866,699
Mar 4, 2026	2.76	2.82	2.67	2.79	2.79	-0.36%	82,028,400
Mar 3, 2026	2.98	3.00	2.79	2.80	2.80	-6.98%	215,451,800