Helport AI Limited (HPAI)
NASDAQ: HPAI · Real-Time Price · USD
3.850
-0.250 (-6.10%)
Aug 7, 2025, 4:00 PM - Market closed
Satixfy Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 4.10 | 4.27 | 3.85 | 3.85 | 3.85 | -6.10% | 5,661 |
| Aug 6, 2025 | 4.34 | 4.34 | 4.10 | 4.10 | 4.10 | - | 1,326 |
| Aug 5, 2025 | 4.09 | 4.10 | 4.06 | 4.10 | 4.10 | 2.14% | 3,626 |
| Aug 4, 2025 | 4.20 | 4.26 | 3.99 | 4.01 | 4.01 | -8.36% | 19,950 |
| Aug 1, 2025 | 4.35 | 4.50 | 4.30 | 4.38 | 4.38 | 1.39% | 7,488 |
| Jul 31, 2025 | 4.43 | 4.55 | 4.32 | 4.32 | 4.32 | -1.82% | 13,625 |
| Jul 30, 2025 | 4.67 | 4.67 | 4.33 | 4.40 | 4.40 | 0.23% | 13,395 |
| Jul 29, 2025 | 4.92 | 5.09 | 4.36 | 4.39 | 4.39 | -1.79% | 34,689 |
| Jul 28, 2025 | 4.69 | 4.69 | 4.47 | 4.47 | 4.47 | -3.25% | 1,554 |
| Jul 25, 2025 | 4.92 | 5.01 | 4.61 | 4.62 | 4.62 | -3.75% | 6,601 |
| Jul 24, 2025 | 4.89 | 5.00 | 4.80 | 4.80 | 4.80 | -2.89% | 5,911 |
| Jul 23, 2025 | 4.30 | 5.20 | 4.30 | 4.94 | 4.94 | 19.40% | 53,913 |
| Jul 22, 2025 | 4.02 | 4.49 | 3.86 | 4.14 | 4.14 | 2.73% | 24,129 |
| Jul 21, 2025 | 4.08 | 4.19 | 3.80 | 4.03 | 4.03 | 6.05% | 3,341 |
| Jul 18, 2025 | 4.55 | 4.55 | 3.55 | 3.80 | 3.80 | -18.80% | 48,815 |
| Jul 17, 2025 | 4.65 | 4.68 | 4.65 | 4.68 | 4.68 | -2.50% | 806 |
| Jul 16, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 248 |
| Jul 15, 2025 | 4.53 | 4.80 | 4.53 | 4.80 | 4.80 | 0.29% | 2,651 |
| Jul 14, 2025 | 5.10 | 5.13 | 4.53 | 4.79 | 4.79 | -6.16% | 11,720 |
| Jul 11, 2025 | 5.22 | 5.22 | 4.84 | 5.10 | 5.10 | 8.51% | 6,481 |
| Jul 10, 2025 | 4.94 | 4.94 | 4.45 | 4.70 | 4.70 | 2.17% | 9,912 |
| Jul 9, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 474 |
| Jul 8, 2025 | 5.00 | 5.00 | 4.46 | 4.60 | 4.60 | 0.44% | 8,119 |
| Jul 7, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | 187 |
| Jul 3, 2025 | 4.38 | 4.88 | 4.28 | 4.58 | 4.58 | -0.43% | 40,341 |
| Jul 2, 2025 | 4.58 | 4.80 | 4.30 | 4.60 | 4.60 | 9.13% | 25,876 |
| Jul 1, 2025 | 4.90 | 4.90 | 4.21 | 4.22 | 4.22 | -12.19% | 9,940 |
| Jun 30, 2025 | 4.50 | 4.89 | 4.50 | 4.80 | 4.80 | 12.28% | 15,521 |
| Jun 27, 2025 | 4.20 | 4.38 | 4.17 | 4.28 | 4.28 | 0.83% | 2,711 |
| Jun 26, 2025 | 4.48 | 4.48 | 4.24 | 4.24 | 4.24 | -3.09% | 1,664 |
| Jun 25, 2025 | 4.25 | 4.38 | 4.24 | 4.38 | 4.38 | -2.56% | 753 |
| Jun 24, 2025 | 4.25 | 4.49 | 4.16 | 4.49 | 4.49 | 1.35% | 4,298 |
| Jun 23, 2025 | 4.41 | 4.68 | 4.21 | 4.43 | 4.43 | -1.99% | 12,227 |
| Jun 20, 2025 | 4.82 | 4.82 | 4.52 | 4.52 | 4.52 | 0.22% | 1,807 |
| Jun 18, 2025 | 4.64 | 4.75 | 4.51 | 4.51 | 4.51 | 2.04% | 17,823 |
| Jun 17, 2025 | 4.64 | 4.64 | 4.42 | 4.42 | 4.42 | -4.82% | 4,780 |
| Jun 16, 2025 | 4.70 | 4.70 | 4.64 | 4.64 | 4.64 | -2.23% | 967 |
| Jun 13, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | 31 |
| Jun 12, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -1.04% | 278 |
| Jun 11, 2025 | 4.94 | 4.94 | 4.79 | 4.80 | 4.80 | -0.21% | 1,085 |
| Jun 10, 2025 | 4.63 | 4.85 | 4.63 | 4.81 | 4.81 | - | 3,572 |
| Jun 9, 2025 | 4.65 | 4.95 | 4.65 | 4.81 | 4.81 | 1.69% | 2,901 |
| Jun 6, 2025 | 4.99 | 5.00 | 4.62 | 4.73 | 4.73 | -5.23% | 34,321 |
| Jun 5, 2025 | 5.00 | 5.18 | 4.99 | 4.99 | 4.99 | -0.18% | 2,419 |
| Jun 4, 2025 | 5.00 | 5.10 | 5.00 | 5.00 | 5.00 | - | 872 |
| Jun 3, 2025 | 5.01 | 5.01 | 5.00 | 5.00 | 5.00 | - | 770 |
| Jun 2, 2025 | 5.01 | 5.08 | 5.00 | 5.00 | 5.00 | -2.70% | 13,350 |
| May 30, 2025 | 4.99 | 5.29 | 4.99 | 5.14 | 5.14 | 2.57% | 1,710 |
| May 29, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -2.15% | 1,940 |
| May 28, 2025 | 5.01 | 5.13 | 5.00 | 5.12 | 5.12 | -0.58% | 1,924 |