Helport AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	0.48	0.50	0.47	0.50	0.50	2.88%	76,037
Jul 30, 2026	0.45	0.50	0.44	0.49	0.49	8.42%	55,335
Jul 29, 2026	0.43	0.46	0.43	0.45	0.45	1.56%	26,924
Jul 28, 2026	0.45	0.47	0.43	0.44	0.44	-3.90%	45,163
Jul 27, 2026	0.43	0.49	0.43	0.46	0.46	6.20%	91,655
Jul 24, 2026	0.48	0.48	0.42	0.43	0.43	-6.45%	56,134
Jul 23, 2026	0.50	0.50	0.45	0.46	0.46	-10.67%	52,554
Jul 22, 2026	0.44	0.52	0.40	0.52	0.52	14.91%	264,815
Jul 21, 2026	0.44	0.47	0.42	0.45	0.45	-0.97%	332,578
Jul 20, 2026	0.49	0.52	0.43	0.45	0.45	-15.44%	649,611
Jul 17, 2026	0.48	0.69	0.47	0.54	0.54	16.85%	9,059,332
Jul 16, 2026	0.57	0.57	0.46	0.46	0.46	-17.95%	140,823
Jul 15, 2026	0.62	0.63	0.56	0.56	0.56	-4.98%	66,246
Jul 14, 2026	0.61	0.64	0.59	0.59	0.59	-5.84%	55,598
Jul 13, 2026	0.62	0.63	0.60	0.63	0.63	-3.45%	45,272
Jul 10, 2026	0.64	0.66	0.60	0.65	0.65	-0.15%	36,135
Jul 9, 2026	0.67	0.68	0.65	0.65	0.65	-0.93%	48,049
Jul 8, 2026	0.67	0.71	0.65	0.66	0.66	-1.91%	43,422
Jul 7, 2026	0.70	0.71	0.65	0.67	0.67	-5.79%	140,278
Jul 6, 2026	0.67	0.71	0.63	0.71	0.71	15.65%	149,739
Jul 2, 2026	0.68	0.69	0.60	0.61	0.61	-12.81%	249,263
Jul 1, 2026	0.60	0.79	0.58	0.70	0.70	19.85%	549,815
Jun 30, 2026	0.60	0.64	0.58	0.59	0.59	0.27%	33,927
Jun 29, 2026	0.65	0.65	0.57	0.59	0.59	-2.51%	160,800
Jun 26, 2026	0.55	0.65	0.52	0.60	0.60	15.00%	286,235
Jun 25, 2026	0.56	0.59	0.52	0.52	0.52	-9.43%	129,899
Jun 24, 2026	0.64	0.64	0.56	0.58	0.58	-5.41%	110,178
Jun 23, 2026	0.63	0.65	0.60	0.61	0.61	-7.29%	93,269
Jun 22, 2026	0.63	0.75	0.63	0.66	0.66	5.79%	169,356
Jun 18, 2026	0.66	0.78	0.62	0.62	0.62	-6.96%	80,059
Jun 17, 2026	0.68	0.79	0.67	0.67	0.67	-2.41%	164,055
Jun 16, 2026	0.80	0.80	0.64	0.69	0.69	-9.89%	221,511
Jun 15, 2026	0.72	0.89	0.69	0.76	0.76	2.03%	153,893
Jun 12, 2026	0.77	0.78	0.61	0.75	0.75	-5.70%	260,374
Jun 11, 2026	0.89	0.90	0.75	0.79	0.79	-13.04%	282,928
Jun 10, 2026	0.90	0.95	0.86	0.91	0.91	-4.64%	481,002
Jun 9, 2026	0.86	1.64	0.86	0.95	0.95	12.73%	12,822,532
Jun 8, 2026	0.92	0.96	0.81	0.85	0.85	-10.59%	52,509
Jun 5, 2026	0.94	1.09	0.87	0.95	0.95	-3.54%	102,824
Jun 4, 2026	1.02	1.09	0.96	0.98	0.98	-1.98%	100,544
Jun 3, 2026	0.94	1.10	0.91	1.00	1.00	8.67%	89,750
Jun 2, 2026	0.96	1.02	0.91	0.92	0.92	-4.18%	90,560
Jun 1, 2026	1.06	1.09	0.96	0.96	0.96	-8.56%	115,031
May 29, 2026	0.92	1.09	0.86	1.05	1.05	16.28%	197,815
May 28, 2026	0.91	0.92	0.86	0.90	0.90	2.01%	45,361
May 27, 2026	0.92	0.92	0.86	0.89	0.89	-8.38%	108,583
May 26, 2026	1.03	1.04	0.96	0.97	0.97	-4.34%	92,145
May 22, 2026	1.01	1.08	1.01	1.01	1.01	-0.98%	84,442
May 21, 2026	1.03	1.06	1.01	1.02	1.02	-	84,496
May 20, 2026	1.11	1.17	1.01	1.02	1.02	-8.93%	166,097