Helport AI Limited (HPAIW)
NASDAQ: HPAIW · Real-Time Price · USD · Warrants
0.2200
0.00 (0.00%)
May 23, 2025, 4:00 PM - Market closed
Helport AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 1,317 |
| May 22, 2025 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | - | 17,337 |
| May 21, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 1,750 |
| May 20, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -9.09% | 870 |
| May 19, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.86% | 130 |
| May 16, 2025 | 0.23 | 0.28 | 0.23 | 0.26 | 0.26 | 13.12% | 1,420 |
| May 15, 2025 | 0.28 | 0.28 | 0.23 | 0.23 | 0.23 | - | 650 |
| May 14, 2025 | 0.28 | 0.28 | 0.23 | 0.23 | 0.23 | -19.43% | 320 |
| May 13, 2025 | 0.28 | 0.28 | 0.23 | 0.28 | 0.28 | 2.75% | 455 |
| May 12, 2025 | 0.24 | 0.28 | 0.24 | 0.27 | 0.27 | 9.00% | 3,758 |
| May 9, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 24,525 |
| May 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| May 7, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -10.71% | 7,144 |
| May 6, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.04% | 15,293 |
| May 5, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 0.04% | 400 |
| May 2, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 11.92% | 11,379 |
| May 1, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,877 |
| Apr 30, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 422 |
| Apr 29, 2025 | 0.25 | 0.28 | 0.25 | 0.25 | 0.25 | -5.20% | 3,678 |
| Apr 28, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -4.97% | 6,117 |
| Apr 25, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Apr 24, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Apr 23, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Apr 22, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.11% | 150 |
| Apr 21, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | -1.00% | 500 |
| Apr 17, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Apr 16, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 6.26% | 400 |
| Apr 15, 2025 | 0.26 | 0.28 | 0.26 | 0.26 | 0.26 | -5.89% | 400 |
| Apr 14, 2025 | 0.28 | 0.28 | 0.25 | 0.28 | 0.28 | 4.48% | 1,383 |
| Apr 11, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 5.06% | 300 |
| Apr 10, 2025 | 0.29 | 0.29 | 0.25 | 0.26 | 0.26 | -8.89% | 7,320 |
| Apr 9, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -3.45% | 1,500 |
| Apr 8, 2025 | 0.28 | 0.29 | 0.26 | 0.29 | 0.29 | - | 600 |
| Apr 7, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -9.32% | 1,400 |
| Apr 4, 2025 | 0.32 | 0.32 | 0.25 | 0.32 | 0.32 | 3.16% | 4,724 |
| Apr 3, 2025 | 0.35 | 0.35 | 0.25 | 0.31 | 0.31 | 8.20% | 2,400 |
| Apr 2, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Apr 1, 2025 | 0.27 | 0.29 | 0.23 | 0.29 | 0.29 | 0.95% | 2,750 |
| Mar 31, 2025 | 0.33 | 0.35 | 0.19 | 0.28 | 0.28 | -8.72% | 5,451 |
| Mar 28, 2025 | 0.31 | 0.31 | 0.29 | 0.31 | 0.31 | 3.67% | 6,250 |
| Mar 27, 2025 | 0.30 | 0.30 | 0.24 | 0.30 | 0.30 | 2.95% | 1,405 |
| Mar 26, 2025 | 0.30 | 0.35 | 0.21 | 0.29 | 0.29 | 1.32% | 10,984 |
| Mar 25, 2025 | 0.30 | 0.35 | 0.20 | 0.29 | 0.29 | -4.13% | 7,066 |
| Mar 24, 2025 | 0.34 | 0.34 | 0.26 | 0.30 | 0.30 | 7.11% | 8,611 |
| Mar 21, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -5.88% | 1,700 |
| Mar 20, 2025 | 0.28 | 0.33 | 0.25 | 0.30 | 0.30 | 15.71% | 7,986 |
| Mar 19, 2025 | 0.19 | 0.30 | 0.19 | 0.26 | 0.26 | 4.41% | 17,749 |
| Mar 18, 2025 | 0.24 | 0.28 | 0.23 | 0.25 | 0.25 | -16.50% | 6,290 |
| Mar 17, 2025 | 0.30 | 0.30 | 0.19 | 0.29 | 0.29 | 19.15% | 11,942 |
| Mar 14, 2025 | 0.27 | 0.31 | 0.21 | 0.25 | 0.25 | -14.63% | 17,259 |