Caravelle International Group (HTCO)
NASDAQ: HTCO · Real-Time Price · USD
1.090
+0.040 (3.81%)
At close: Oct 25, 2024, 4:00 PM
1.030
-0.060 (-5.50%)
After-hours: Oct 25, 2024, 7:59 PM EDT
HTCO Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 25, 2024 | 1.09 | 1.18 | 1.01 | 1.09 | 1.09 | 2.83% | 484,252 |
Oct 24, 2024 | 1.21 | 1.28 | 1.01 | 1.06 | 1.06 | -5.69% | 259,666 |
Oct 23, 2024 | 1.17 | 1.32 | 1.10 | 1.12 | 1.12 | -3.10% | 109,007 |
Oct 22, 2024 | 1.45 | 1.59 | 1.08 | 1.16 | 1.16 | -20.00% | 370,078 |
Oct 21, 2024 | 1.09 | 1.63 | 1.01 | 1.45 | 1.45 | 43.56% | 1,798,621 |
Oct 18, 2024 | 0.87 | 1.10 | 0.82 | 1.01 | 1.01 | 18.84% | 287,909 |
Oct 17, 2024 | 0.54 | 0.93 | 0.54 | 0.85 | 0.85 | 46.89% | 357,280 |
Oct 16, 2024 | 0.56 | 0.58 | 0.55 | 0.58 | 0.58 | 8.56% | 82,568 |
Oct 15, 2024 | 0.53 | 0.58 | 0.53 | 0.53 | 0.53 | -4.45% | 89,769 |
Oct 14, 2024 | 0.52 | 0.58 | 0.52 | 0.56 | 0.56 | 1.60% | 89,581 |
Oct 11, 2024 | 0.48 | 0.55 | 0.48 | 0.55 | 0.55 | -0.18% | 4,868 |
Oct 10, 2024 | 0.57 | 0.57 | 0.50 | 0.55 | 0.55 | - | 11,397 |
Oct 9, 2024 | 0.51 | 0.57 | 0.48 | 0.55 | 0.55 | 10.00% | 29,382 |
Oct 8, 2024 | 0.47 | 0.59 | 0.46 | 0.50 | 0.50 | 0.02% | 61,676 |
Oct 7, 2024 | 0.45 | 0.50 | 0.45 | 0.50 | 0.50 | 7.51% | 21,807 |
Oct 4, 2024 | 0.45 | 0.48 | 0.43 | 0.47 | 0.47 | 3.33% | 18,744 |
Oct 3, 2024 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -6.72% | 688 |
Oct 2, 2024 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 2.42% | 984 |
Oct 1, 2024 | 0.47 | 0.50 | 0.47 | 0.47 | 0.47 | -3.86% | 4,218 |
Sep 30, 2024 | 0.45 | 0.49 | 0.45 | 0.49 | 0.49 | 11.32% | 4,944 |
Sep 27, 2024 | 0.49 | 0.49 | 0.43 | 0.44 | 0.44 | -3.78% | 1,558 |
Sep 26, 2024 | 0.49 | 0.50 | 0.46 | 0.46 | 0.46 | -6.65% | 25,852 |
Sep 25, 2024 | 0.45 | 0.49 | 0.45 | 0.49 | 0.49 | 10.78% | 21,385 |
Sep 24, 2024 | 0.40 | 0.47 | 0.40 | 0.44 | 0.44 | 11.19% | 16,628 |
Sep 23, 2024 | 0.43 | 0.48 | 0.40 | 0.40 | 0.40 | -3.96% | 37,945 |
Sep 20, 2024 | 0.49 | 0.50 | 0.40 | 0.41 | 0.41 | -13.15% | 79,003 |
Sep 19, 2024 | 0.44 | 0.49 | 0.44 | 0.48 | 0.48 | 8.41% | 91,751 |
Sep 18, 2024 | 0.33 | 0.47 | 0.33 | 0.44 | 0.44 | 30.92% | 312,541 |
Sep 17, 2024 | 0.36 | 0.36 | 0.32 | 0.34 | 0.34 | 7.76% | 2,993 |
Sep 16, 2024 | 0.30 | 0.36 | 0.30 | 0.31 | 0.31 | 0.58% | 31,135 |
Sep 13, 2024 | 0.30 | 0.34 | 0.30 | 0.31 | 0.31 | 1.64% | 6,393 |
Sep 12, 2024 | 0.31 | 0.36 | 0.30 | 0.31 | 0.31 | -3.66% | 17,198 |
Sep 11, 2024 | 0.30 | 0.37 | 0.30 | 0.32 | 0.32 | 5.53% | 259,173 |
Sep 10, 2024 | 0.29 | 0.33 | 0.28 | 0.30 | 0.30 | 7.14% | 62,310 |
Sep 9, 2024 | 0.43 | 0.44 | 0.21 | 0.28 | 0.28 | -26.53% | 502,678 |
Sep 6, 2024 | 0.41 | 0.41 | 0.38 | 0.38 | 0.38 | -0.50% | 2,276 |
Sep 5, 2024 | 0.40 | 0.40 | 0.38 | 0.38 | 0.38 | -4.25% | 15,475 |
Sep 4, 2024 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -2.20% | 5,464 |
Sep 3, 2024 | 0.40 | 0.42 | 0.40 | 0.41 | 0.41 | 2.25% | 11,510 |
Aug 30, 2024 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.96% | 5,928 |
Aug 29, 2024 | 0.40 | 0.42 | 0.40 | 0.41 | 0.41 | 1.75% | 18,495 |
Aug 28, 2024 | 0.41 | 0.42 | 0.40 | 0.40 | 0.40 | -2.20% | 4,507 |
Aug 27, 2024 | 0.45 | 0.45 | 0.41 | 0.41 | 0.41 | -4.94% | 10,728 |
Aug 26, 2024 | 0.42 | 0.45 | 0.40 | 0.43 | 0.43 | 0.05% | 121,192 |
Aug 23, 2024 | 0.43 | 0.46 | 0.43 | 0.43 | 0.43 | 2.40% | 2,992 |
Aug 22, 2024 | 0.43 | 0.44 | 0.41 | 0.42 | 0.42 | -2.09% | 28,505 |
Aug 21, 2024 | 0.43 | 0.47 | 0.43 | 0.43 | 0.43 | -0.46% | 33,783 |
Aug 20, 2024 | 0.43 | 0.45 | 0.43 | 0.43 | 0.43 | 0.19% | 7,364 |
Aug 19, 2024 | 0.43 | 0.47 | 0.43 | 0.43 | 0.43 | -5.23% | 16,654 |
Aug 16, 2024 | 0.47 | 0.47 | 0.43 | 0.46 | 0.46 | 5.74% | 8,449 |
Aug 15, 2024 | 0.45 | 0.47 | 0.43 | 0.43 | 0.43 | 0.07% | 18,420 |
Aug 14, 2024 | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | -4.66% | 43,037 |
Aug 13, 2024 | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | -1.96% | 1,063 |
Aug 12, 2024 | 0.45 | 0.47 | 0.43 | 0.46 | 0.46 | 2.22% | 28,913 |
Aug 9, 2024 | 0.45 | 0.47 | 0.45 | 0.45 | 0.45 | -2.60% | 24,784 |
Aug 8, 2024 | 0.46 | 0.49 | 0.46 | 0.46 | 0.46 | -1.49% | 22,096 |
Aug 7, 2024 | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | 1.96% | 12,678 |
Aug 6, 2024 | 0.47 | 0.48 | 0.45 | 0.46 | 0.46 | -4.15% | 9,767 |
Aug 5, 2024 | 0.49 | 0.49 | 0.45 | 0.48 | 0.48 | -1.70% | 33,684 |
Aug 2, 2024 | 0.46 | 0.50 | 0.45 | 0.49 | 0.49 | 6.15% | 21,206 |
Aug 1, 2024 | 0.45 | 0.49 | 0.44 | 0.46 | 0.46 | 1.46% | 51,280 |
Jul 31, 2024 | 0.49 | 0.49 | 0.45 | 0.45 | 0.45 | -8.61% | 73,986 |
Jul 30, 2024 | 0.41 | 0.60 | 0.41 | 0.50 | 0.50 | 23.26% | 1,597,131 |
Jul 29, 2024 | 0.42 | 0.43 | 0.40 | 0.40 | 0.40 | -3.25% | 28,828 |
Jul 26, 2024 | 0.41 | 0.45 | 0.41 | 0.42 | 0.42 | -0.53% | 32,614 |
Jul 25, 2024 | 0.42 | 0.43 | 0.40 | 0.42 | 0.42 | -11.55% | 233,242 |
Jul 24, 2024 | 0.43 | 0.55 | 0.41 | 0.47 | 0.47 | 9.96% | 2,395,780 |
Jul 23, 2024 | 0.40 | 0.45 | 0.40 | 0.43 | 0.43 | 7.50% | 31,619 |
Jul 22, 2024 | 0.41 | 0.48 | 0.39 | 0.40 | 0.40 | 4.69% | 42,200 |
Jul 19, 2024 | 0.45 | 0.55 | 0.38 | 0.38 | 0.38 | -11.20% | 324,059 |
Jul 18, 2024 | 0.54 | 0.54 | 0.43 | 0.43 | 0.43 | -21.63% | 215,265 |
Jul 17, 2024 | 0.56 | 0.57 | 0.55 | 0.55 | 0.55 | -3.70% | 2,158 |
Jul 16, 2024 | 0.56 | 0.58 | 0.55 | 0.57 | 0.57 | 6.38% | 4,180 |
Jul 15, 2024 | 0.52 | 0.56 | 0.52 | 0.54 | 0.54 | 1.09% | 2,235 |
Jul 12, 2024 | 0.52 | 0.56 | 0.52 | 0.53 | 0.53 | 0.84% | 21,367 |
Jul 11, 2024 | 0.53 | 0.55 | 0.52 | 0.53 | 0.53 | 0.13% | 60,178 |
Jul 10, 2024 | 0.54 | 0.55 | 0.51 | 0.52 | 0.52 | -1.33% | 57,493 |
Jul 9, 2024 | 0.55 | 0.56 | 0.46 | 0.53 | 0.53 | -6.24% | 97,782 |
Jul 8, 2024 | 0.54 | 0.58 | 0.52 | 0.57 | 0.57 | 9.12% | 128,398 |
Jul 5, 2024 | 0.46 | 0.52 | 0.46 | 0.52 | 0.52 | 9.75% | 51,613 |
Jul 3, 2024 | 0.47 | 0.49 | 0.43 | 0.47 | 0.47 | 7.46% | 174,010 |
Jul 2, 2024 | 0.50 | 0.52 | 0.40 | 0.44 | 0.44 | -10.04% | 151,142 |
Jul 1, 2024 | 0.54 | 0.55 | 0.43 | 0.49 | 0.49 | -13.38% | 328,900 |
Jun 28, 2024 | 0.68 | 0.68 | 0.55 | 0.57 | 0.57 | -23.57% | 299,217 |
Jun 27, 2024 | 0.86 | 0.90 | 0.73 | 0.74 | 0.74 | -25.97% | 227,369 |
Jun 26, 2024 | 0.92 | 1.07 | 0.91 | 1.00 | 1.00 | 20.32% | 35,945 |
Jun 25, 2024 | 0.80 | 0.90 | 0.80 | 0.83 | 0.83 | -2.22% | 25,075 |
Jun 24, 2024 | 0.78 | 0.88 | 0.78 | 0.85 | 0.85 | 2.72% | 408,437 |
Jun 21, 2024 | 0.80 | 0.83 | 0.80 | 0.83 | 0.83 | 3.91% | 8,272 |
Jun 20, 2024 | 0.80 | 0.83 | 0.78 | 0.80 | 0.80 | -4.05% | 6,645 |
Jun 18, 2024 | 0.82 | 0.83 | 0.81 | 0.83 | 0.83 | 1.22% | 16,081 |
Jun 17, 2024 | 0.84 | 0.88 | 0.80 | 0.82 | 0.82 | -8.89% | 19,997 |
Jun 14, 2024 | 0.86 | 0.95 | 0.86 | 0.90 | 0.90 | 5.50% | 4,072 |
Jun 13, 2024 | 0.95 | 0.95 | 0.83 | 0.85 | 0.85 | -7.28% | 10,834 |
Jun 12, 2024 | 1.02 | 1.03 | 0.92 | 0.92 | 0.92 | -11.53% | 89,915 |
Jun 11, 2024 | 1.00 | 1.09 | 0.98 | 1.04 | 1.04 | -1.89% | 93,078 |
Jun 10, 2024 | 1.09 | 1.16 | 1.00 | 1.06 | 1.06 | -6.19% | 73,894 |
Jun 7, 2024 | 1.03 | 1.15 | 1.00 | 1.13 | 1.13 | 4.63% | 58,106 |
Jun 6, 2024 | 1.12 | 1.14 | 1.03 | 1.08 | 1.08 | -5.26% | 40,305 |
Jun 5, 2024 | 1.10 | 1.14 | 1.07 | 1.14 | 1.14 | 2.70% | 15,058 |