Hitek Global Inc. (HKIT)
NASDAQ: HKIT · Real-Time Price · USD
0.9302
-0.0589 (-5.95%)
At close: Apr 21, 2026, 4:00 PM EDT
0.9302
0.00 (0.00%)
After-hours: Apr 21, 2026, 6:05 PM EDT
Hitek Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 0.96 | 0.98 | 0.92 | 0.93 | 0.93 | -5.95% | 81,484 |
| Apr 20, 2026 | 1.00 | 1.02 | 0.97 | 0.99 | 0.99 | -2.07% | 84,959 |
| Apr 17, 2026 | 1.09 | 1.10 | 1.00 | 1.01 | 1.01 | -7.34% | 199,233 |
| Apr 16, 2026 | 1.04 | 1.13 | 1.01 | 1.09 | 1.09 | 7.92% | 282,994 |
| Apr 15, 2026 | 0.99 | 1.03 | 0.95 | 1.01 | 1.01 | -0.98% | 198,493 |
| Apr 14, 2026 | 1.09 | 1.09 | 0.93 | 1.02 | 1.02 | -8.11% | 444,514 |
| Apr 13, 2026 | 1.15 | 1.15 | 1.02 | 1.11 | 1.11 | -7.50% | 373,856 |
| Apr 10, 2026 | 1.23 | 1.72 | 1.11 | 1.20 | 1.20 | 6.19% | 3,604,065 |
| Apr 9, 2026 | 1.17 | 1.25 | 1.09 | 1.13 | 1.13 | -15.04% | 356,704 |
| Apr 8, 2026 | 1.60 | 1.62 | 1.18 | 1.33 | 1.33 | -19.88% | 577,634 |
| Apr 7, 2026 | 1.72 | 1.72 | 1.42 | 1.66 | 1.66 | -11.23% | 512,139 |
| Apr 6, 2026 | 1.84 | 2.07 | 1.62 | 1.87 | 1.87 | 4.47% | 1,093,248 |
| Apr 2, 2026 | 2.25 | 2.25 | 1.79 | 1.79 | 1.79 | -26.03% | 653,248 |
| Apr 1, 2026 | 2.36 | 2.55 | 2.00 | 2.42 | 2.42 | -15.83% | 1,741,504 |
| Mar 31, 2026 | 4.98 | 5.25 | 2.65 | 2.88 | 2.88 | 43.75% | 14,580,302 |
| Mar 30, 2026 | 2.16 | 2.16 | 1.83 | 2.00 | 2.00 | -27.27% | 2,521,560 |
| Mar 27, 2026 | 4.60 | 7.75 | 1.50 | 2.75 | 2.75 | -5.17% | 16,360,208 |
| Mar 26, 2026 | 2.99 | 2.99 | 2.55 | 2.90 | 2.90 | -14.71% | 195,625 |
| Mar 25, 2026 | 3.00 | 3.40 | 2.89 | 3.40 | 3.40 | -5.16% | 210,919 |
| Mar 24, 2026 | 4.08 | 4.11 | 2.95 | 3.59 | 3.59 | -36.99% | 733,544 |
| Mar 23, 2026 | 58.50 | 58.50 | 4.35 | 5.69 | 5.69 | -90.44% | 2,572,560 |
| Mar 20, 2026 | 54.50 | 72.50 | 52.75 | 59.50 | 59.50 | 13.33% | 25,009 |
| Mar 19, 2026 | 52.50 | 57.50 | 46.57 | 52.50 | 52.50 | -5.41% | 915 |
| Mar 18, 2026 | 50.00 | 64.00 | 50.00 | 55.50 | 55.50 | 11.00% | 3,113 |
| Mar 17, 2026 | 49.37 | 52.50 | 49.37 | 50.00 | 50.00 | -6.09% | 133 |
| Mar 16, 2026 | 51.00 | 54.00 | 45.00 | 53.24 | 53.24 | 4.39% | 1,052 |
| Mar 13, 2026 | 54.00 | 54.00 | 50.00 | 51.00 | 51.00 | 3.02% | 224 |
| Mar 12, 2026 | 50.50 | 58.41 | 42.51 | 49.50 | 49.50 | -0.50% | 785 |
| Mar 11, 2026 | 54.00 | 54.63 | 49.00 | 49.75 | 49.75 | -7.87% | 435 |
| Mar 10, 2026 | 48.50 | 59.00 | 48.50 | 54.00 | 54.00 | 13.09% | 832 |
| Mar 9, 2026 | 49.00 | 49.00 | 45.00 | 47.75 | 47.75 | 3.80% | 389 |
| Mar 6, 2026 | 45.00 | 47.50 | 43.01 | 46.00 | 46.00 | 7.10% | 647 |
| Mar 5, 2026 | 42.00 | 46.34 | 37.50 | 42.95 | 42.95 | 3.91% | 3,510 |
| Mar 4, 2026 | 65.00 | 65.00 | 26.53 | 41.34 | 41.34 | -33.86% | 18,100 |
| Mar 3, 2026 | 93.00 | 93.00 | 62.50 | 62.50 | 62.50 | -32.80% | 2,408 |
| Mar 2, 2026 | 97.50 | 100.00 | 92.50 | 93.00 | 93.00 | -5.82% | 492 |
| Feb 27, 2026 | 97.50 | 100.00 | 97.50 | 98.75 | 98.75 | -0.26% | 111 |
| Feb 26, 2026 | 99.18 | 99.50 | 99.00 | 99.01 | 99.01 | -1.00% | 171 |
| Feb 25, 2026 | 100.00 | 100.00 | 99.01 | 100.00 | 100.00 | - | 89 |
| Feb 24, 2026 | 99.00 | 100.25 | 99.00 | 100.00 | 100.00 | - | 82 |
| Feb 23, 2026 | 99.25 | 100.00 | 99.25 | 100.00 | 100.00 | 0.50% | 69 |
| Feb 20, 2026 | 101.25 | 103.00 | 99.00 | 99.50 | 99.50 | -3.40% | 150 |
| Feb 19, 2026 | 100.00 | 103.00 | 100.00 | 103.00 | 103.00 | 3.00% | 88 |
| Feb 18, 2026 | 100.50 | 103.00 | 98.51 | 100.00 | 100.00 | 0.50% | 93 |
| Feb 17, 2026 | 101.00 | 101.00 | 99.50 | 99.50 | 99.50 | 1.02% | 35 |
| Feb 13, 2026 | 100.50 | 101.50 | 98.01 | 98.50 | 98.50 | -2.48% | 116 |
| Feb 12, 2026 | 100.00 | 104.00 | 100.00 | 101.00 | 101.00 | 2.02% | 23 |
| Feb 11, 2026 | 103.50 | 106.00 | 98.55 | 99.00 | 99.00 | -4.81% | 259 |
| Feb 10, 2026 | 96.50 | 110.00 | 94.50 | 104.00 | 104.00 | 8.33% | 525 |
| Feb 9, 2026 | 101.00 | 101.00 | 96.00 | 96.00 | 96.00 | -1.03% | 170 |