Helport AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	1.28	1.56	1.22	1.27	1.27	28.79%	32,350,405
May 8, 2026	0.93	1.00	0.93	0.99	0.99	-0.39%	348,144
May 7, 2026	1.15	1.20	0.96	0.99	0.99	-13.91%	55,188
May 6, 2026	1.22	1.30	1.15	1.15	1.15	-7.26%	25,521
May 5, 2026	1.29	1.30	1.20	1.24	1.24	-4.62%	16,537
May 4, 2026	1.47	1.47	1.22	1.30	1.30	-12.16%	50,319
May 1, 2026	1.40	1.48	1.40	1.48	1.48	4.23%	5,667
Apr 30, 2026	1.44	1.49	1.36	1.42	1.42	-0.70%	6,021
Apr 29, 2026	1.46	1.48	1.37	1.43	1.43	-1.38%	12,496
Apr 28, 2026	1.51	1.55	1.45	1.45	1.45	-7.05%	13,194
Apr 27, 2026	1.50	1.59	1.50	1.56	1.56	-2.50%	6,552
Apr 24, 2026	1.53	1.60	1.50	1.60	1.60	3.90%	2,404
Apr 23, 2026	1.61	1.61	1.43	1.54	1.54	-3.69%	13,972
Apr 22, 2026	1.54	1.60	1.52	1.60	1.60	3.83%	4,485
Apr 21, 2026	1.48	1.55	1.45	1.54	1.54	3.36%	10,007
Apr 20, 2026	1.50	1.52	1.43	1.49	1.49	-2.61%	16,349
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%	20,968
Apr 13, 2026	1.53	1.59	1.48	1.50	1.50	-2.60%	12,146
Apr 10, 2026	1.59	1.59	1.51	1.54	1.54	-3.14%	34,123
Apr 9, 2026	1.58	1.70	1.42	1.59	1.59	-3.05%	81,785
Apr 8, 2026	1.66	1.74	1.55	1.64	1.64	1.23%	17,205
Apr 7, 2026	1.72	1.72	1.56	1.62	1.62	-9.50%	31,581
Apr 6, 2026	1.79	1.80	1.70	1.79	1.79	-0.56%	56,522
Apr 2, 2026	1.79	1.80	1.54	1.80	1.80	-5.26%	163,361
Apr 1, 2026	1.85	2.29	1.75	1.90	1.90	26.67%	2,948,572
Mar 31, 2026	1.83	2.09	1.50	1.50	1.50	-25.00%	80,617
Mar 30, 2026	2.22	2.33	1.65	2.00	2.00	-7.49%	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%	5,442
Mar 24, 2026	2.25	2.59	2.25	2.42	2.42	8.30%	3,552
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
Mar 19, 2026	2.70	2.70	2.43	2.54	2.54	-5.93%	961
Mar 18, 2026	2.70	2.70	2.70	2.70	2.70	-2.17%	1,673
Mar 17, 2026	2.80	2.89	2.70	2.76	2.76	2.60%	2,902
Mar 16, 2026	2.78	3.27	2.69	2.69	2.69	-4.78%	3,606
Mar 13, 2026	2.80	2.86	2.79	2.83	2.83	0.89%	2,049
Mar 12, 2026	2.81	2.81	2.80	2.80	2.80	-0.53%	2,113
Mar 11, 2026	2.84	2.84	2.81	2.82	2.82	0.36%	1,387
Mar 10, 2026	2.83	2.83	2.80	2.81	2.81	-6.03%	3,572
Mar 9, 2026	2.89	2.99	2.82	2.99	2.99	4.37%	1,744
Mar 6, 2026	2.85	2.86	2.84	2.86	2.86	0.39%	1,459
Mar 5, 2026	2.82	2.86	2.80	2.85	2.85	0.67%	1,740
Mar 4, 2026	2.83	2.85	2.82	2.83	2.83	0.71%	2,332
Mar 3, 2026	2.83	2.85	2.81	2.81	2.81	-5.70%	1,261
Mar 2, 2026	2.82	3.18	2.82	2.98	2.98	3.83%	4,052