Helport AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	0.29	0.31	0.29	0.30	-	1.67%	214,068
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
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