Helport AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	1.06	1.09	0.96	0.98	-	-6.30%	78,487
May 29, 2026	0.92	1.09	0.86	1.05	1.05	16.28%	194,014
May 28, 2026	0.91	0.92	0.86	0.90	0.90	2.01%	42,709
May 27, 2026	0.92	0.92	0.86	0.89	0.89	-8.38%	102,826
May 26, 2026	1.03	1.04	0.96	0.97	0.97	-4.34%	91,413
May 22, 2026	1.01	1.08	1.01	1.01	1.01	-0.98%	79,551
May 21, 2026	1.03	1.06	1.01	1.02	1.02	-	81,733
May 20, 2026	1.11	1.17	1.01	1.02	1.02	-8.93%	160,872
May 19, 2026	1.11	1.17	1.10	1.12	1.12	0.45%	125,835
May 18, 2026	1.14	1.14	1.05	1.12	1.12	-3.04%	137,720
May 15, 2026	1.21	1.25	1.10	1.15	1.15	-10.16%	202,596
May 14, 2026	1.33	1.41	1.25	1.28	1.28	-9.86%	348,557
May 13, 2026	1.30	1.44	1.25	1.42	1.42	5.97%	808,622
May 12, 2026	1.25	1.58	1.16	1.34	1.34	5.51%	3,143,449
May 11, 2026	1.28	1.56	1.22	1.27	1.27	28.79%	32,979,555
May 8, 2026	0.93	1.00	0.93	0.99	0.99	-0.39%	6,985,231
May 7, 2026	1.15	1.20	0.96	0.99	0.99	-13.91%	134,100
May 6, 2026	1.22	1.30	1.15	1.15	1.15	-7.26%	114,956
May 5, 2026	1.29	1.30	1.20	1.24	1.24	-4.62%	69,038
May 4, 2026	1.47	1.47	1.22	1.30	1.30	-12.16%	77,166
May 1, 2026	1.40	1.48	1.40	1.48	1.48	4.23%	5,727
Apr 30, 2026	1.44	1.49	1.36	1.42	1.42	-0.70%	6,151
Apr 29, 2026	1.46	1.48	1.37	1.43	1.43	-1.38%	12,502
Apr 28, 2026	1.51	1.55	1.45	1.45	1.45	-7.05%	13,524
Apr 27, 2026	1.50	1.59	1.50	1.56	1.56	-2.49%	6,552
Apr 24, 2026	1.53	1.60	1.50	1.60	1.60	3.87%	2,404
Apr 23, 2026	1.61	1.61	1.43	1.54	1.54	-3.67%	14,089
Apr 22, 2026	1.54	1.60	1.52	1.60	1.60	3.83%	4,514
Apr 21, 2026	1.48	1.55	1.45	1.54	1.54	3.36%	10,682
Apr 20, 2026	1.50	1.52	1.43	1.49	1.49	-2.61%	18,631
Apr 17, 2026	1.44	1.58	1.44	1.53	1.53	6.25%	15,457
Apr 16, 2026	1.58	1.60	1.34	1.44	1.44	-4.64%	66,651
Apr 15, 2026	1.49	1.59	1.48	1.51	1.51	-	10,445
Apr 14, 2026	1.52	1.58	1.45	1.51	1.51	0.67%	66,005
Apr 13, 2026	1.53	1.59	1.48	1.50	1.50	-2.60%	12,470
Apr 10, 2026	1.59	1.59	1.51	1.54	1.54	-3.14%	34,133
Apr 9, 2026	1.58	1.70	1.42	1.59	1.59	-3.05%	81,876
Apr 8, 2026	1.66	1.74	1.55	1.64	1.64	1.23%	17,793
Apr 7, 2026	1.72	1.72	1.56	1.62	1.62	-9.49%	36,484
Apr 6, 2026	1.79	1.80	1.70	1.79	1.79	-0.56%	56,780
Apr 2, 2026	1.79	1.80	1.54	1.80	1.80	-5.26%	169,121
Apr 1, 2026	1.85	2.29	1.75	1.90	1.90	26.67%	2,977,793
Mar 31, 2026	1.83	2.09	1.50	1.50	1.50	-25.00%	80,899
Mar 30, 2026	2.22	2.33	1.65	2.00	2.00	-7.50%	14,078
Mar 27, 2026	2.22	2.22	1.95	2.16	2.16	-6.20%	2,027
Mar 26, 2026	2.31	2.31	2.31	2.31	2.31	0.22%	353
Mar 25, 2026	2.30	2.55	2.00	2.30	2.30	-4.76%	5,484
Mar 24, 2026	2.25	2.59	2.25	2.42	2.42	8.30%	3,553
Mar 23, 2026	2.65	2.65	2.05	2.23	2.23	-3.46%	6,316
Mar 20, 2026	2.31	2.53	2.31	2.31	2.31	-9.06%	1,099