BioHarvest Sciences Inc. (BHST)
NASDAQ: BHST · Real-Time Price · USD
8.76
+0.66 (8.15%)
At close: Aug 8, 2025, 4:00 PM
9.14
+0.38 (4.34%)
After-hours: Aug 8, 2025, 7:51 PM EDT
Satixfy Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 8.16 | 9.50 | 8.16 | 8.76 | 8.76 | 8.15% | 63,773 |
| Aug 7, 2025 | 7.81 | 8.10 | 7.81 | 8.10 | 8.10 | 2.53% | 22,967 |
| Aug 6, 2025 | 7.69 | 7.90 | 7.68 | 7.90 | 7.90 | 5.33% | 9,884 |
| Aug 5, 2025 | 7.55 | 7.55 | 7.50 | 7.50 | 7.50 | -2.22% | 1,371 |
| Aug 4, 2025 | 7.63 | 7.67 | 7.57 | 7.67 | 7.67 | -0.23% | 717 |
| Aug 1, 2025 | 7.60 | 7.69 | 7.44 | 7.69 | 7.69 | 1.16% | 816 |
| Jul 31, 2025 | 7.41 | 7.67 | 7.41 | 7.60 | 7.60 | 2.58% | 7,120 |
| Jul 30, 2025 | 7.69 | 7.69 | 7.40 | 7.41 | 7.41 | -2.00% | 5,106 |
| Jul 29, 2025 | 7.50 | 7.69 | 7.50 | 7.56 | 7.56 | 0.80% | 2,256 |
| Jul 28, 2025 | 7.56 | 7.69 | 7.50 | 7.50 | 7.50 | -1.06% | 2,506 |
| Jul 25, 2025 | 7.25 | 7.75 | 7.25 | 7.58 | 7.58 | -3.44% | 3,743 |
| Jul 24, 2025 | 7.29 | 7.99 | 7.06 | 7.85 | 7.85 | 7.68% | 35,897 |
| Jul 23, 2025 | 6.84 | 7.29 | 6.84 | 7.29 | 7.29 | 5.59% | 38,158 |
| Jul 22, 2025 | 6.90 | 6.95 | 6.90 | 6.90 | 6.90 | 0.94% | 2,103 |
| Jul 21, 2025 | 6.90 | 7.00 | 6.84 | 6.84 | 6.84 | -1.16% | 9,777 |
| Jul 18, 2025 | 7.11 | 7.14 | 6.86 | 6.92 | 6.92 | 0.16% | 3,763 |
| Jul 17, 2025 | 7.06 | 7.18 | 6.91 | 6.91 | 6.91 | -2.00% | 3,499 |
| Jul 16, 2025 | 7.16 | 7.16 | 7.05 | 7.05 | 7.05 | -1.81% | 4,210 |
| Jul 15, 2025 | 7.05 | 7.18 | 7.05 | 7.18 | 7.18 | 1.84% | 3,829 |
| Jul 14, 2025 | 7.04 | 7.20 | 7.04 | 7.05 | 7.05 | -1.84% | 7,869 |
| Jul 11, 2025 | 7.09 | 7.25 | 6.93 | 7.18 | 7.18 | -0.53% | 5,226 |
| Jul 10, 2025 | 7.29 | 7.30 | 7.18 | 7.22 | 7.22 | -1.50% | 9,255 |
| Jul 9, 2025 | 7.14 | 7.33 | 6.81 | 7.33 | 7.33 | 2.66% | 15,381 |
| Jul 8, 2025 | 7.11 | 7.19 | 7.00 | 7.14 | 7.14 | 1.18% | 3,291 |
| Jul 7, 2025 | 6.87 | 7.35 | 6.67 | 7.06 | 7.06 | 2.28% | 24,193 |
| Jul 3, 2025 | 6.80 | 6.90 | 6.75 | 6.90 | 6.90 | 1.20% | 1,386 |
| Jul 2, 2025 | 6.71 | 6.95 | 6.71 | 6.82 | 6.82 | -0.71% | 4,024 |
| Jul 1, 2025 | 6.69 | 6.89 | 6.69 | 6.87 | 6.87 | 2.04% | 2,920 |
| Jun 30, 2025 | 6.72 | 6.90 | 6.69 | 6.73 | 6.73 | 0.30% | 2,758 |
| Jun 27, 2025 | 6.87 | 6.90 | 6.55 | 6.71 | 6.71 | -1.32% | 3,777 |
| Jun 26, 2025 | 6.79 | 6.89 | 6.79 | 6.80 | 6.80 | 2.26% | 2,826 |
| Jun 25, 2025 | 6.95 | 6.99 | 6.50 | 6.65 | 6.65 | -3.62% | 10,659 |
| Jun 24, 2025 | 6.83 | 7.02 | 6.83 | 6.90 | 6.90 | 1.02% | 3,846 |
| Jun 23, 2025 | 7.06 | 7.50 | 6.75 | 6.83 | 6.83 | -3.27% | 16,197 |
| Jun 20, 2025 | 6.98 | 7.06 | 6.77 | 7.06 | 7.06 | 1.60% | 3,048 |
| Jun 18, 2025 | 7.10 | 7.10 | 6.80 | 6.95 | 6.95 | -0.29% | 10,583 |
| Jun 17, 2025 | 6.82 | 7.23 | 6.80 | 6.97 | 6.97 | 1.90% | 9,061 |
| Jun 16, 2025 | 7.06 | 7.06 | 6.72 | 6.84 | 6.84 | -5.00% | 12,376 |
| Jun 13, 2025 | 7.14 | 7.54 | 7.00 | 7.20 | 7.20 | -6.03% | 7,908 |
| Jun 12, 2025 | 7.16 | 7.66 | 7.16 | 7.66 | 7.66 | 5.25% | 6,980 |
| Jun 11, 2025 | 6.75 | 7.28 | 6.65 | 7.28 | 7.28 | 0.41% | 14,000 |
| Jun 10, 2025 | 6.84 | 7.86 | 6.84 | 7.25 | 7.25 | 3.87% | 32,625 |
| Jun 9, 2025 | 6.90 | 7.00 | 6.84 | 6.98 | 6.98 | 0.29% | 24,573 |
| Jun 6, 2025 | 6.76 | 6.99 | 6.65 | 6.96 | 6.96 | 1.16% | 6,642 |
| Jun 5, 2025 | 6.82 | 6.99 | 6.65 | 6.88 | 6.88 | -1.15% | 3,098 |
| Jun 4, 2025 | 6.77 | 6.98 | 6.66 | 6.96 | 6.96 | 4.98% | 17,590 |
| Jun 3, 2025 | 6.45 | 6.68 | 6.45 | 6.63 | 6.63 | -1.78% | 5,362 |
| Jun 2, 2025 | 6.26 | 6.75 | 6.26 | 6.75 | 6.75 | 7.78% | 16,280 |
| May 30, 2025 | 6.28 | 6.35 | 6.25 | 6.26 | 6.26 | -1.37% | 8,990 |
| May 29, 2025 | 6.35 | 6.35 | 6.31 | 6.35 | 6.35 | - | 9,283 |