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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 25, 20241.091.181.011.091.092.83%484,252
Oct 24, 20241.211.281.011.061.06-5.69%259,666
Oct 23, 20241.171.321.101.121.12-3.10%109,007
Oct 22, 20241.451.591.081.161.16-20.00%370,078
Oct 21, 20241.091.631.011.451.4543.56%1,798,621
Oct 18, 20240.871.100.821.011.0118.84%287,909
Oct 17, 20240.540.930.540.850.8546.89%357,280
Oct 16, 20240.560.580.550.580.588.56%82,568
Oct 15, 20240.530.580.530.530.53-4.45%89,769
Oct 14, 20240.520.580.520.560.561.60%89,581
Oct 11, 20240.480.550.480.550.55-0.18%4,868
Oct 10, 20240.570.570.500.550.55-11,397
Oct 9, 20240.510.570.480.550.5510.00%29,382
Oct 8, 20240.470.590.460.500.500.02%61,676
Oct 7, 20240.450.500.450.500.507.51%21,807
Oct 4, 20240.450.480.430.470.473.33%18,744
Oct 3, 20240.450.450.450.450.45-6.72%688
Oct 2, 20240.480.480.480.480.482.42%984
Oct 1, 20240.470.500.470.470.47-3.86%4,218
Sep 30, 20240.450.490.450.490.4911.32%4,944
Sep 27, 20240.490.490.430.440.44-3.78%1,558
Sep 26, 20240.490.500.460.460.46-6.65%25,852
Sep 25, 20240.450.490.450.490.4910.78%21,385
Sep 24, 20240.400.470.400.440.4411.19%16,628
Sep 23, 20240.430.480.400.400.40-3.96%37,945
Sep 20, 20240.490.500.400.410.41-13.15%79,003
Sep 19, 20240.440.490.440.480.488.41%91,751
Sep 18, 20240.330.470.330.440.4430.92%312,541
Sep 17, 20240.360.360.320.340.347.76%2,993
Sep 16, 20240.300.360.300.310.310.58%31,135
Sep 13, 20240.300.340.300.310.311.64%6,393
Sep 12, 20240.310.360.300.310.31-3.66%17,198
Sep 11, 20240.300.370.300.320.325.53%259,173
Sep 10, 20240.290.330.280.300.307.14%62,310
Sep 9, 20240.430.440.210.280.28-26.53%502,678
Sep 6, 20240.410.410.380.380.38-0.50%2,276
Sep 5, 20240.400.400.380.380.38-4.25%15,475
Sep 4, 20240.400.400.400.400.40-2.20%5,464
Sep 3, 20240.400.420.400.410.412.25%11,510
Aug 30, 20240.400.400.400.400.40-1.96%5,928
Aug 29, 20240.400.420.400.410.411.75%18,495
Aug 28, 20240.410.420.400.400.40-2.20%4,507
Aug 27, 20240.450.450.410.410.41-4.94%10,728
Aug 26, 20240.420.450.400.430.430.05%121,192
Aug 23, 20240.430.460.430.430.432.40%2,992
Aug 22, 20240.430.440.410.420.42-2.09%28,505
Aug 21, 20240.430.470.430.430.43-0.46%33,783
Aug 20, 20240.430.450.430.430.430.19%7,364
Aug 19, 20240.430.470.430.430.43-5.23%16,654
Aug 16, 20240.470.470.430.460.465.74%8,449
Aug 15, 20240.450.470.430.430.430.07%18,420
Aug 14, 20240.450.450.430.430.43-4.66%43,037
Aug 13, 20240.430.450.430.450.45-1.96%1,063
Aug 12, 20240.450.470.430.460.462.22%28,913
Aug 9, 20240.450.470.450.450.45-2.60%24,784
Aug 8, 20240.460.490.460.460.46-1.49%22,096
Aug 7, 20240.450.470.450.470.471.96%12,678
Aug 6, 20240.470.480.450.460.46-4.15%9,767
Aug 5, 20240.490.490.450.480.48-1.70%33,684
Aug 2, 20240.460.500.450.490.496.15%21,206
Aug 1, 20240.450.490.440.460.461.46%51,280
Jul 31, 20240.490.490.450.450.45-8.61%73,986
Jul 30, 20240.410.600.410.500.5023.26%1,597,131
Jul 29, 20240.420.430.400.400.40-3.25%28,828
Jul 26, 20240.410.450.410.420.42-0.53%32,614
Jul 25, 20240.420.430.400.420.42-11.55%233,242
Jul 24, 20240.430.550.410.470.479.96%2,395,780
Jul 23, 20240.400.450.400.430.437.50%31,619
Jul 22, 20240.410.480.390.400.404.69%42,200
Jul 19, 20240.450.550.380.380.38-11.20%324,059
Jul 18, 20240.540.540.430.430.43-21.63%215,265
Jul 17, 20240.560.570.550.550.55-3.70%2,158
Jul 16, 20240.560.580.550.570.576.38%4,180
Jul 15, 20240.520.560.520.540.541.09%2,235
Jul 12, 20240.520.560.520.530.530.84%21,367
Jul 11, 20240.530.550.520.530.530.13%60,178
Jul 10, 20240.540.550.510.520.52-1.33%57,493
Jul 9, 20240.550.560.460.530.53-6.24%97,782
Jul 8, 20240.540.580.520.570.579.12%128,398
Jul 5, 20240.460.520.460.520.529.75%51,613
Jul 3, 20240.470.490.430.470.477.46%174,010
Jul 2, 20240.500.520.400.440.44-10.04%151,142
Jul 1, 20240.540.550.430.490.49-13.38%328,900
Jun 28, 20240.680.680.550.570.57-23.57%299,217
Jun 27, 20240.860.900.730.740.74-25.97%227,369
Jun 26, 20240.921.070.911.001.0020.32%35,945
Jun 25, 20240.800.900.800.830.83-2.22%25,075
Jun 24, 20240.780.880.780.850.852.72%408,437
Jun 21, 20240.800.830.800.830.833.91%8,272
Jun 20, 20240.800.830.780.800.80-4.05%6,645
Jun 18, 20240.820.830.810.830.831.22%16,081
Jun 17, 20240.840.880.800.820.82-8.89%19,997
Jun 14, 20240.860.950.860.900.905.50%4,072
Jun 13, 20240.950.950.830.850.85-7.28%10,834
Jun 12, 20241.021.030.920.920.92-11.53%89,915
Jun 11, 20241.001.090.981.041.04-1.89%93,078
Jun 10, 20241.091.161.001.061.06-6.19%73,894
Jun 7, 20241.031.151.001.131.134.63%58,106
Jun 6, 20241.121.141.031.081.08-5.26%40,305
Jun 5, 20241.101.141.071.141.142.70%15,058