Helport AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	0.45	0.49	0.43	0.44	0.44	-3.21%	44,607
Aug 20, 2026	0.45	0.47	0.42	0.46	0.46	4.21%	98,741
Aug 19, 2026	0.44	0.45	0.39	0.44	0.44	-4.61%	119,918
Aug 18, 2026	0.45	0.47	0.43	0.46	0.46	-2.14%	104,398
Aug 17, 2026	0.48	0.50	0.45	0.47	0.47	-3.72%	521,476
Aug 14, 2026	0.49	0.55	0.46	0.49	0.49	0.79%	4,080,294
Aug 13, 2026	0.46	0.50	0.45	0.48	0.48	1.54%	62,369
Aug 12, 2026	0.49	0.53	0.47	0.48	0.48	-1.47%	150,959
Aug 11, 2026	0.49	0.51	0.48	0.48	0.48	-1.61%	23,914
Aug 10, 2026	0.48	0.52	0.47	0.49	0.49	3.81%	93,919
Aug 7, 2026	0.46	0.53	0.45	0.47	0.47	1.27%	34,349
Aug 6, 2026	0.48	0.51	0.46	0.47	0.47	-4.31%	27,127
Aug 5, 2026	0.50	0.54	0.48	0.49	0.49	-6.09%	104,773
Aug 4, 2026	0.43	0.53	0.43	0.52	0.52	6.89%	143,728
Aug 3, 2026	0.50	0.52	0.47	0.49	0.49	-2.89%	22,983
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%	57,881
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%	48,831
Jul 27, 2026	0.43	0.49	0.43	0.46	0.46	6.20%	91,958
Jul 24, 2026	0.48	0.48	0.42	0.43	0.43	-6.45%	56,160
Jul 23, 2026	0.50	0.50	0.45	0.46	0.46	-10.67%	57,163
Jul 22, 2026	0.44	0.52	0.40	0.52	0.52	14.91%	278,430
Jul 21, 2026	0.44	0.47	0.42	0.45	0.45	-0.97%	336,728
Jul 20, 2026	0.49	0.52	0.43	0.45	0.45	-15.44%	676,368
Jul 17, 2026	0.48	0.69	0.47	0.54	0.54	16.85%	9,445,162
Jul 16, 2026	0.57	0.57	0.46	0.46	0.46	-17.95%	142,325
Jul 15, 2026	0.62	0.63	0.56	0.56	0.56	-4.98%	71,672
Jul 14, 2026	0.61	0.64	0.59	0.59	0.59	-5.84%	57,087
Jul 13, 2026	0.62	0.63	0.60	0.63	0.63	-3.45%	45,287
Jul 10, 2026	0.64	0.66	0.60	0.65	0.65	-0.15%	36,687
Jul 9, 2026	0.67	0.68	0.65	0.65	0.65	-0.93%	48,445
Jul 8, 2026	0.67	0.71	0.65	0.66	0.66	-1.91%	43,450
Jul 7, 2026	0.70	0.71	0.65	0.67	0.67	-5.79%	140,531
Jul 6, 2026	0.67	0.71	0.63	0.71	0.71	15.65%	158,005
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