Hydrapres Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.39	0.40	0.37	0.37	0.37	0.54%	2,842
Sep 22, 2026	0.40	0.40	0.37	0.37	0.37	-6.57%	3,292
Sep 21, 2026	0.37	0.40	0.37	0.40	0.40	-	120
Sep 18, 2026	0.40	0.40	0.40	0.40	0.40	-	56
Sep 17, 2026	0.40	0.40	0.40	0.40	0.40	-	30
Sep 16, 2026	0.37	0.40	0.37	0.40	0.40	4.21%	3,020
Sep 15, 2026	0.41	0.41	0.38	0.38	0.38	-5.00%	1,773
Sep 14, 2026	0.47	0.47	0.40	0.40	0.40	-14.89%	7,513
Sep 11, 2026	0.50	0.50	0.47	0.47	0.47	-6.00%	250
Sep 7, 2026	0.50	0.50	0.50	0.50	0.50	-	32
Sep 3, 2026	0.55	0.55	0.50	0.50	0.50	-9.09%	488
Sep 2, 2026	0.55	0.55	0.55	0.55	0.55	7.84%	32
Sep 1, 2026	0.58	0.58	0.51	0.51	0.51	-	2,250
Aug 31, 2026	0.58	0.58	0.51	0.51	0.51	-11.30%	148
Aug 28, 2026	0.58	0.58	0.58	0.58	0.58	-	50
Aug 27, 2026	0.58	0.58	0.58	0.58	0.58	-	100
Aug 26, 2026	0.58	0.58	0.58	0.58	0.58	-	20
Aug 25, 2026	0.57	0.58	0.57	0.58	0.58	0.88%	2,088
Aug 24, 2026	0.57	0.57	0.57	0.57	0.57	0.88%	20
Aug 21, 2026	0.57	0.57	0.57	0.57	0.57	-0.88%	73
Aug 20, 2026	0.57	0.57	0.57	0.57	0.57	1.79%	20
Aug 19, 2026	0.54	0.56	0.54	0.56	0.56	3.70%	1,500
Aug 18, 2026	0.54	0.54	0.54	0.54	0.54	8.00%	4
Aug 17, 2026	0.54	0.54	0.50	0.50	0.50	-5.66%	88
Aug 14, 2026	0.52	0.53	0.52	0.53	0.53	1.92%	865
Aug 13, 2026	0.52	0.52	0.52	0.52	0.52	-	9
Aug 12, 2026	0.51	0.52	0.51	0.52	0.52	1.96%	1,439
Aug 11, 2026	0.47	0.51	0.47	0.51	0.51	13.33%	1,430
Aug 10, 2026	0.45	0.45	0.45	0.45	0.45	-	700
Aug 7, 2026	0.47	0.47	0.45	0.45	0.45	-4.26%	300
Aug 6, 2026	0.47	0.47	0.47	0.47	0.47	-12.96%	2,250
Aug 5, 2026	0.53	0.54	0.48	0.54	0.54	8.00%	1,236
Aug 4, 2026	0.49	0.50	0.42	0.50	0.50	3.31%	7,290
Aug 3, 2026	0.40	0.48	0.40	0.48	0.48	21.00%	5,584
Jul 17, 2026	0.44	0.44	0.40	0.40	0.40	-8.68%	463
Jul 16, 2026	0.44	0.44	0.44	0.44	0.44	-	30
Jul 15, 2026	0.44	0.44	0.44	0.44	0.44	-	30
Jul 14, 2026	0.44	0.44	0.44	0.44	0.44	-	30
Jul 13, 2026	0.44	0.44	0.44	0.44	0.44	-	30
Jul 10, 2026	0.44	0.44	0.44	0.44	0.44	-	50
Jul 9, 2026	0.44	0.44	0.44	0.44	0.44	-	30
Jul 8, 2026	0.44	0.44	0.44	0.44	0.44	-	48
Jul 7, 2026	0.44	0.44	0.44	0.44	0.44	7.35%	2,600
Jul 2, 2026	0.41	0.41	0.41	0.41	0.41	-	112
Jul 1, 2026	0.41	0.41	0.41	0.41	0.41	-	50
Jun 30, 2026	0.41	0.41	0.41	0.41	0.41	-	30
Jun 29, 2026	0.41	0.41	0.41	0.41	0.41	-	40
Jun 26, 2026	0.42	0.42	0.41	0.41	0.41	-	2,320
Jun 24, 2026	0.44	0.44	0.41	0.41	0.41	-7.69%	4,500
Jun 23, 2026	0.44	0.44	0.44	0.44	0.44	-2.21%	33