Heidmar Maritime Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	1.25	1.27	1.21	1.21	-	-0.82%	32,019
Jul 1, 2026	1.25	1.29	1.19	1.22	1.22	-4.69%	152,661
Jun 30, 2026	1.18	1.30	1.16	1.28	1.28	9.40%	101,431
Jun 29, 2026	1.26	1.27	1.12	1.17	1.17	-4.10%	185,020
Jun 26, 2026	1.22	1.25	1.19	1.22	1.22	-	75,920
Jun 25, 2026	1.26	1.27	1.18	1.22	1.22	-2.40%	160,672
Jun 24, 2026	1.17	1.28	1.17	1.25	1.25	10.62%	304,688
Jun 23, 2026	1.14	1.20	1.12	1.13	1.13	-2.59%	49,891
Jun 22, 2026	1.09	1.19	1.03	1.16	1.16	6.42%	215,215
Jun 18, 2026	1.17	1.20	1.07	1.09	1.09	-4.39%	168,552
Jun 17, 2026	1.24	1.24	1.14	1.14	1.14	-8.06%	104,695
Jun 16, 2026	1.18	1.31	1.18	1.24	1.24	3.33%	174,972
Jun 15, 2026	1.35	1.41	1.18	1.20	1.20	-9.09%	262,744
Jun 12, 2026	1.48	1.48	1.32	1.32	1.32	-9.59%	163,753
Jun 11, 2026	1.54	1.59	1.41	1.46	1.46	-4.58%	120,066
Jun 10, 2026	1.39	1.58	1.39	1.53	1.53	8.51%	123,744
Jun 9, 2026	1.51	1.55	1.33	1.41	1.41	-5.37%	107,313
Jun 8, 2026	1.58	1.59	1.47	1.49	1.49	-5.10%	138,222
Jun 5, 2026	1.53	1.64	1.50	1.57	1.57	-3.68%	312,774
Jun 4, 2026	1.46	1.64	1.40	1.63	1.63	11.64%	273,639
Jun 3, 2026	1.50	1.56	1.43	1.46	1.46	-6.41%	244,963
Jun 2, 2026	1.55	1.67	1.40	1.56	1.56	3.31%	433,763
Jun 1, 2026	1.44	1.69	1.39	1.51	1.51	22.76%	2,508,614
May 29, 2026	1.15	1.29	1.15	1.23	1.23	7.89%	167,649
May 28, 2026	1.29	1.29	1.12	1.14	1.14	-8.80%	305,074
May 27, 2026	1.42	1.42	1.10	1.25	1.25	-20.38%	634,857
May 26, 2026	1.53	1.71	1.28	1.57	1.57	4.67%	930,146
May 22, 2026	1.16	1.55	1.14	1.50	1.50	29.31%	748,702
May 21, 2026	1.27	1.27	1.13	1.16	1.16	-5.69%	288,616
May 20, 2026	1.15	1.29	1.12	1.23	1.23	10.81%	338,075
May 19, 2026	1.10	1.20	1.07	1.11	1.11	2.78%	301,626
May 18, 2026	1.02	1.15	0.97	1.08	1.08	6.93%	185,686
May 15, 2026	0.98	1.08	0.96	1.01	1.01	-0.98%	112,499
May 14, 2026	0.93	1.08	0.92	1.02	1.02	17.54%	647,002
May 13, 2026	0.87	0.94	0.86	0.87	0.87	1.77%	211,325
May 12, 2026	0.79	0.90	0.79	0.85	0.85	4.88%	75,427
May 11, 2026	0.81	0.83	0.80	0.81	0.81	-2.08%	21,971
May 8, 2026	0.84	0.86	0.83	0.83	0.83	-2.96%	21,367
May 7, 2026	0.86	0.91	0.84	0.86	0.86	-0.51%	74,445
May 6, 2026	0.82	0.89	0.80	0.86	0.86	8.87%	135,824
May 5, 2026	0.77	0.80	0.76	0.79	0.79	1.27%	64,188
May 4, 2026	0.78	0.81	0.77	0.78	0.78	-3.05%	38,114
May 1, 2026	0.83	0.83	0.79	0.80	0.80	-2.25%	20,699
Apr 30, 2026	0.81	0.82	0.78	0.82	0.82	2.88%	26,896
Apr 29, 2026	0.80	0.80	0.78	0.80	0.80	1.20%	25,346
Apr 28, 2026	0.80	0.81	0.79	0.79	0.79	0.70%	40,967
Apr 27, 2026	0.80	0.81	0.75	0.79	0.79	-4.21%	35,803
Apr 24, 2026	0.81	0.83	0.80	0.82	0.82	1.16%	18,185
Apr 23, 2026	0.80	0.86	0.73	0.81	0.81	2.53%	200,050
Apr 22, 2026	0.81	0.81	0.78	0.79	0.79	-2.86%	58,000