Helport AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	0.31	0.32	0.29	0.31	0.31	2.31%	96,025
Oct 5, 2026	0.30	0.32	0.29	0.30	0.30	-1.68%	231,998
Oct 2, 2026	0.33	0.33	0.30	0.30	0.30	-5.56%	19,770
Oct 1, 2026	0.33	0.34	0.32	0.32	0.32	1.93%	275,837
Sep 30, 2026	0.32	0.33	0.31	0.32	0.32	0.61%	122,626
Sep 29, 2026	0.31	0.33	0.30	0.31	0.31	0.16%	94,435
Sep 28, 2026	0.31	0.32	0.31	0.31	0.31	-0.35%	99,249
Sep 25, 2026	0.30	0.33	0.30	0.31	0.31	4.31%	202,244
Sep 24, 2026	0.31	0.38	0.29	0.30	0.30	0.90%	1,859,920
Sep 23, 2026	0.29	0.31	0.29	0.30	0.30	2.79%	81,622
Sep 22, 2026	0.30	0.31	0.29	0.29	0.29	-3.07%	70,628
Sep 21, 2026	0.29	0.31	0.29	0.30	0.30	1.87%	89,504
Sep 18, 2026	0.29	0.31	0.29	0.29	0.29	-1.80%	261,993
Sep 17, 2026	0.30	0.31	0.29	0.30	0.30	1.83%	208,918
Sep 16, 2026	0.30	0.30	0.29	0.29	0.29	0.68%	169,900
Sep 15, 2026	0.30	0.30	0.29	0.29	0.29	-1.02%	230,983
Sep 14, 2026	0.29	0.31	0.29	0.30	0.30	0.65%	251,476
Sep 11, 2026	0.30	0.30	0.28	0.29	0.29	-2.13%	267,466
Sep 10, 2026	0.28	0.31	0.25	0.30	0.30	0.27%	1,038,465
Sep 9, 2026	0.42	0.58	0.28	0.30	0.30	-24.56%	29,501,941
Sep 8, 2026	0.43	0.43	0.39	0.40	0.40	-7.64%	49,200
Sep 4, 2026	0.43	0.44	0.41	0.43	0.43	-3.22%	19,129
Sep 3, 2026	0.40	0.44	0.40	0.44	0.44	5.79%	3,849
Sep 2, 2026	0.39	0.42	0.39	0.42	0.42	1.82%	29,851
Sep 1, 2026	0.40	0.42	0.39	0.41	0.41	5.48%	72,110
Aug 31, 2026	0.42	0.42	0.38	0.39	0.39	-2.52%	86,994
Aug 28, 2026	0.45	0.45	0.40	0.40	0.40	-4.16%	55,556
Aug 27, 2026	0.41	0.45	0.41	0.42	0.42	-0.50%	65,710
Aug 26, 2026	0.41	0.43	0.41	0.42	0.42	-0.92%	97,462
Aug 25, 2026	0.43	0.45	0.42	0.42	0.42	-3.20%	339,332
Aug 24, 2026	0.45	0.46	0.43	0.44	0.44	-0.61%	99,231
Aug 21, 2026	0.45	0.49	0.43	0.44	0.44	-3.21%	49,107
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