Helport AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	0.66	0.78	0.62	0.62	0.62	-6.96%	80,051
Jun 17, 2026	0.68	0.79	0.67	0.67	0.67	-2.41%	161,483
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
May 19, 2026	1.11	1.17	1.10	1.12	1.12	0.45%	204,372
May 18, 2026	1.14	1.14	1.05	1.12	1.12	-3.04%	169,423
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