Hitek Global Inc (HKIT) Exchange: NASDAQ
Data as of Oct. 8, 2025
$1.87 ($0.07) 3.89%
Hitek Global Inc - Daily Information
Click for more stock information on Hitek Global Inc.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $1.82 |
| Previous Close | $1.87 |
| High | $1.88 |
| Low | $1.78 |
| Adjusted Open | $1.82 |
| Previous Adjusted Close | $1.87 |
| Adjusted High | $1.88 |
| Adjusted Low | $1.78 |
About Hitek Global Inc (HKIT)
Hitek Global Inc
Invest in Hitek Global Inc (HKIT)
Historical Stock Data for Hitek Global Inc (HKIT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-23 | $1.82 | $1.88 | $1.78 | $1.87 | $1.87 | 27,036 |
| 2025-09-22 | $1.80 | $1.87 | $1.80 | $1.80 | $1.80 | 27,060 |
| 2025-09-19 | $1.73 | $1.84 | $1.73 | $1.78 | $1.78 | 19,681 |
| 2025-09-18 | $1.68 | $1.80 | $1.66 | $1.75 | $1.75 | 14,621 |
| 2025-09-17 | $1.76 | $1.79 | $1.62 | $1.68 | $1.68 | 39,834 |
| 2025-09-16 | $1.76 | $1.99 | $1.76 | $1.77 | $1.77 | 27,054 |
| 2025-09-15 | $1.81 | $1.87 | $1.68 | $1.73 | $1.73 | 58,882 |
| 2025-09-12 | $1.96 | $2.03 | $1.75 | $1.76 | $1.76 | 62,958 |
| 2025-09-11 | $1.78 | $2.08 | $1.78 | $1.99 | $1.99 | 174,786 |
| 2025-09-10 | $1.63 | $1.93 | $1.62 | $1.78 | $1.78 | 183,286 |
| 2025-09-09 | $1.54 | $1.79 | $1.54 | $1.66 | $1.66 | 292,497 |
| 2025-09-08 | $1.52 | $1.55 | $1.52 | $1.55 | $1.55 | 6,897 |
| 2025-09-05 | $1.50 | $1.52 | $1.50 | $1.52 | $1.52 | 839 |
| 2025-09-04 | $1.53 | $1.53 | $1.50 | $1.50 | $1.50 | 10,297 |
| 2025-09-03 | $1.48 | $1.54 | $1.48 | $1.53 | $1.53 | 4,430 |
| 2025-09-02 | $1.49 | $1.54 | $1.48 | $1.51 | $1.51 | 16,128 |
| 2025-08-29 | $1.47 | $1.49 | $1.47 | $1.48 | $1.48 | 21,280 |
| 2025-08-28 | $1.47 | $1.48 | $1.47 | $1.47 | $1.47 | 6,399 |
| 2025-08-27 | $1.49 | $1.49 | $1.47 | $1.47 | $1.47 | 10,576 |
| 2025-08-26 | $1.49 | $1.50 | $1.48 | $1.48 | $1.48 | 6,561 |
| 2025-08-25 | $1.48 | $1.48 | $1.48 | $1.48 | $1.48 | 2,832 |
| 2025-08-22 | $1.51 | $1.51 | $1.49 | $1.49 | $1.49 | 5,877 |
| 2025-08-21 | $1.49 | $1.54 | $1.49 | $1.50 | $1.50 | 4,421 |
| 2025-08-20 | $1.50 | $1.56 | $1.50 | $1.54 | $1.54 | 2,849 |
| 2025-08-19 | $1.51 | $1.57 | $1.50 | $1.53 | $1.53 | 13,257 |
| 2025-08-18 | $1.53 | $1.53 | $1.51 | $1.51 | $1.51 | 29,420 |
| 2025-08-15 | $1.53 | $1.54 | $1.53 | $1.53 | $1.53 | 1,319 |
| 2025-08-14 | $1.54 | $1.55 | $1.52 | $1.52 | $1.52 | 17,468 |
| 2025-08-13 | $1.52 | $1.57 | $1.50 | $1.53 | $1.53 | 19,726 |
| 2025-08-12 | $1.53 | $1.58 | $1.48 | $1.51 | $1.51 | 12,052 |
| 2025-08-11 | $1.50 | $1.53 | $1.50 | $1.50 | $1.50 | 18,597 |
| 2025-08-08 | $1.47 | $1.56 | $1.47 | $1.55 | $1.55 | 15,877 |
| 2025-08-07 | $1.57 | $1.62 | $1.51 | $1.59 | $1.59 | 13,205 |
| 2025-08-06 | $1.57 | $1.60 | $1.55 | $1.57 | $1.57 | 6,459 |
| 2025-08-05 | $1.61 | $1.61 | $1.52 | $1.60 | $1.60 | 37,395 |
| 2025-08-04 | $1.52 | $1.65 | $1.45 | $1.58 | $1.58 | 115,698 |
| 2025-08-01 | $1.45 | $1.54 | $1.41 | $1.54 | $1.54 | 29,790 |
| 2025-07-31 | $1.40 | $1.54 | $1.38 | $1.49 | $1.49 | 48,825 |
| 2025-07-30 | $1.40 | $1.42 | $1.40 | $1.42 | $1.42 | 2,855 |
| 2025-07-29 | $1.38 | $1.44 | $1.37 | $1.40 | $1.40 | 38,042 |
| 2025-07-28 | $1.37 | $1.40 | $1.37 | $1.39 | $1.39 | 9,284 |
| 2025-07-25 | $1.37 | $1.40 | $1.37 | $1.40 | $1.40 | 9,278 |
| 2025-07-24 | $1.38 | $1.39 | $1.38 | $1.39 | $1.39 | 2,091 |
| 2025-07-23 | $1.36 | $1.39 | $1.36 | $1.37 | $1.37 | 6,061 |
| 2025-07-22 | $1.38 | $1.39 | $1.38 | $1.38 | $1.38 | 14,759 |
| 2025-07-21 | $1.40 | $1.40 | $1.38 | $1.40 | $1.40 | 10,688 |
| 2025-07-18 | $1.42 | $1.42 | $1.38 | $1.40 | $1.40 | 21,599 |
| 2025-07-17 | $1.39 | $1.45 | $1.39 | $1.43 | $1.43 | 2,516 |
| 2025-07-16 | $1.40 | $1.41 | $1.39 | $1.40 | $1.40 | 9,400 |
| 2025-07-15 | $1.41 | $1.44 | $1.41 | $1.41 | $1.41 | 4,220 |
| 2025-07-14 | $1.41 | $1.42 | $1.41 | $1.41 | $1.41 | 10,759 |
| 2025-07-11 | $1.46 | $1.46 | $1.41 | $1.43 | $1.43 | 3,074 |
| 2025-07-10 | $1.39 | $1.46 | $1.39 | $1.46 | $1.46 | 14,094 |
| 2025-07-09 | $1.41 | $1.41 | $1.39 | $1.40 | $1.40 | 1,606 |
| 2025-07-08 | $1.37 | $1.44 | $1.37 | $1.43 | $1.43 | 1,248 |
| 2025-07-07 | $1.36 | $1.44 | $1.35 | $1.44 | $1.44 | 4,717 |
| 2025-07-03 | $1.43 | $1.43 | $1.33 | $1.34 | $1.34 | 7,224 |
| 2025-07-02 | $1.35 | $1.36 | $1.35 | $1.36 | $1.36 | 1,367 |
| 2025-07-01 | $1.37 | $1.45 | $1.33 | $1.34 | $1.34 | 41,021 |
| 2025-06-30 | $1.37 | $1.38 | $1.35 | $1.38 | $1.38 | 6,478 |
| 2025-06-27 | $1.35 | $1.39 | $1.35 | $1.37 | $1.37 | 4,608 |
| 2025-06-26 | $1.36 | $1.38 | $1.34 | $1.34 | $1.34 | 6,690 |
| 2025-06-25 | $1.35 | $1.37 | $1.34 | $1.37 | $1.37 | 9,607 |
| 2025-06-24 | $1.39 | $1.39 | $1.36 | $1.36 | $1.36 | 2,164 |
| 2025-06-23 | $1.35 | $1.38 | $1.35 | $1.35 | $1.35 | 4,967 |
| 2025-06-20 | $1.32 | $1.41 | $1.32 | $1.34 | $1.34 | 14,645 |
| 2025-06-18 | $1.38 | $1.38 | $1.34 | $1.35 | $1.35 | 2,925 |
| 2025-06-17 | $1.39 | $1.39 | $1.33 | $1.39 | $1.39 | 4,097 |
| 2025-06-16 | $1.31 | $1.37 | $1.31 | $1.33 | $1.33 | 23,731 |
| 2025-06-13 | $1.37 | $1.37 | $1.35 | $1.35 | $1.35 | 7,267 |
| 2025-06-12 | $1.41 | $1.41 | $1.38 | $1.40 | $1.40 | 3,500 |
| 2025-06-11 | $1.37 | $1.39 | $1.36 | $1.38 | $1.38 | 18,927 |
| 2025-06-10 | $1.39 | $1.41 | $1.38 | $1.38 | $1.38 | 2,184 |
| 2025-06-09 | $1.39 | $1.39 | $1.39 | $1.39 | $1.39 | 4,218 |
| 2025-06-06 | $1.47 | $1.47 | $1.38 | $1.39 | $1.39 | 20,153 |
| 2025-06-05 | $1.45 | $1.46 | $1.40 | $1.43 | $1.43 | 21,165 |
| 2025-06-04 | $1.50 | $1.50 | $1.44 | $1.45 | $1.45 | 7,669 |
| 2025-06-03 | $1.52 | $1.55 | $1.43 | $1.49 | $1.49 | 20,413 |
| 2025-06-02 | $1.37 | $1.55 | $1.37 | $1.55 | $1.55 | 73,913 |
| 2025-05-30 | $1.41 | $1.41 | $1.36 | $1.37 | $1.37 | 17,683 |
| 2025-05-29 | $1.44 | $1.44 | $1.40 | $1.41 | $1.41 | 13,726 |
| 2025-05-28 | $1.25 | $1.55 | $1.25 | $1.44 | $1.44 | 119,520 |
| 2025-05-27 | $1.26 | $1.27 | $1.26 | $1.27 | $1.27 | 922 |
| 2025-05-23 | $1.25 | $1.34 | $1.24 | $1.25 | $1.25 | 21,404 |
| 2025-05-22 | $1.20 | $1.34 | $1.19 | $1.30 | $1.30 | 47,498 |
| 2025-05-21 | $1.23 | $1.23 | $1.19 | $1.22 | $1.22 | 681 |
| 2025-05-20 | $1.23 | $1.24 | $1.19 | $1.21 | $1.21 | 22,059 |
| 2025-05-19 | $1.23 | $1.24 | $1.20 | $1.24 | $1.24 | 17,410 |
| 2025-05-16 | $1.24 | $1.25 | $1.24 | $1.24 | $1.24 | 1,965 |
| 2025-05-15 | $1.18 | $1.24 | $1.18 | $1.24 | $1.24 | 10,843 |
| 2025-05-14 | $1.22 | $1.26 | $1.16 | $1.19 | $1.19 | 22,915 |
| 2025-05-13 | $1.30 | $1.30 | $1.25 | $1.26 | $1.26 | 21,373 |
| 2025-05-12 | $1.23 | $1.27 | $1.22 | $1.26 | $1.26 | 3,003 |
| 2025-05-09 | $1.25 | $1.25 | $1.23 | $1.23 | $1.23 | 15,739 |
| 2025-05-08 | $1.18 | $1.27 | $1.18 | $1.25 | $1.25 | 31,964 |
| 2025-05-07 | $1.20 | $1.26 | $1.17 | $1.18 | $1.18 | 45,602 |
| 2025-05-06 | $1.22 | $1.30 | $1.22 | $1.25 | $1.25 | 22,023 |
| 2025-05-05 | $1.19 | $1.26 | $1.19 | $1.23 | $1.23 | 15,211 |
| 2025-05-02 | $1.19 | $1.23 | $1.19 | $1.20 | $1.20 | 12,309 |
| 2025-05-01 | $1.23 | $1.23 | $1.21 | $1.21 | $1.21 | 1,090 |
| 2025-04-30 | $1.20 | $1.27 | $1.20 | $1.23 | $1.23 | 6,660 |
| 2025-04-29 | $1.20 | $1.21 | $1.19 | $1.21 | $1.21 | 4,725 |
| 2025-04-28 | $1.22 | $1.25 | $1.20 | $1.21 | $1.21 | 3,533 |
| 2025-04-25 | $1.25 | $1.26 | $1.25 | $1.25 | $1.25 | 2,319 |
| 2025-04-24 | $1.21 | $1.27 | $1.21 | $1.27 | $1.27 | 4,391 |
| 2025-04-23 | $1.20 | $1.27 | $1.20 | $1.25 | $1.25 | 4,738 |
| 2025-04-22 | $1.18 | $1.27 | $1.18 | $1.27 | $1.27 | 91,795 |
| 2025-04-21 | $1.25 | $1.25 | $1.19 | $1.19 | $1.19 | 21,815 |
| 2025-04-17 | $1.19 | $1.24 | $1.19 | $1.21 | $1.21 | 1,907 |
| 2025-04-16 | $1.21 | $1.25 | $1.20 | $1.20 | $1.20 | 15,149 |
| 2025-04-15 | $1.22 | $1.22 | $1.22 | $1.22 | $1.22 | 578 |
| 2025-04-14 | $1.23 | $1.24 | $1.20 | $1.22 | $1.22 | 14,421 |
| 2025-04-11 | $1.24 | $1.24 | $1.21 | $1.21 | $1.21 | 3,606 |
| 2025-04-10 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 932 |
| 2025-04-09 | $1.20 | $1.22 | $1.20 | $1.21 | $1.21 | 4,514 |
| 2025-04-08 | $1.21 | $1.22 | $1.20 | $1.20 | $1.20 | 8,297 |
| 2025-04-07 | $1.22 | $1.23 | $1.21 | $1.22 | $1.22 | 11,467 |
| 2025-04-04 | $1.21 | $1.25 | $1.21 | $1.22 | $1.22 | 9,144 |
| 2025-04-03 | $1.32 | $1.32 | $1.22 | $1.22 | $1.22 | 26,945 |
| 2025-04-02 | $1.26 | $1.27 | $1.25 | $1.27 | $1.27 | 2,890 |
| 2025-04-01 | $1.31 | $1.31 | $1.26 | $1.26 | $1.26 | 3,897 |
| 2025-03-31 | $1.30 | $1.32 | $1.25 | $1.25 | $1.25 | 30,660 |
| 2025-03-28 | $1.35 | $1.35 | $1.30 | $1.30 | $1.30 | 9,486 |
| 2025-03-27 | $1.36 | $1.39 | $1.35 | $1.35 | $1.35 | 27,136 |
| 2025-03-26 | $1.38 | $1.38 | $1.29 | $1.34 | $1.34 | 33,091 |
| 2025-03-25 | $1.24 | $1.39 | $1.24 | $1.38 | $1.38 | 57,574 |
| 2025-03-24 | $1.25 | $1.30 | $1.23 | $1.30 | $1.30 | 35,294 |
| 2025-03-21 | $1.26 | $1.26 | $1.25 | $1.25 | $1.25 | 1,676 |
| 2025-03-20 | $1.25 | $1.28 | $1.25 | $1.28 | $1.28 | 3,744 |
| 2025-03-19 | $1.27 | $1.30 | $1.26 | $1.28 | $1.28 | 6,622 |
| 2025-03-18 | $1.29 | $1.30 | $1.24 | $1.27 | $1.27 | 11,799 |
| 2025-03-17 | $1.24 | $1.27 | $1.24 | $1.26 | $1.26 | 4,780 |
| 2025-03-14 | $1.26 | $1.27 | $1.24 | $1.24 | $1.24 | 12,402 |
| 2025-03-13 | $1.23 | $1.25 | $1.23 | $1.25 | $1.25 | 1,400 |
| 2025-03-12 | $1.21 | $1.28 | $1.21 | $1.26 | $1.26 | 10,629 |
| 2025-03-11 | $1.23 | $1.28 | $1.23 | $1.27 | $1.27 | 9,777 |
| 2025-03-10 | $1.23 | $1.24 | $1.19 | $1.20 | $1.20 | 13,850 |
| 2025-03-07 | $1.21 | $1.23 | $1.19 | $1.21 | $1.21 | 13,654 |
| 2025-03-06 | $1.22 | $1.23 | $1.20 | $1.20 | $1.20 | 8,890 |
| 2025-03-05 | $1.23 | $1.24 | $1.22 | $1.23 | $1.23 | 9,520 |
| 2025-03-04 | $1.21 | $1.25 | $1.20 | $1.22 | $1.22 | 10,697 |
| 2025-03-03 | $1.21 | $1.22 | $1.20 | $1.20 | $1.20 | 10,079 |
| 2025-02-28 | $1.25 | $1.25 | $1.20 | $1.22 | $1.22 | 15,411 |
| 2025-02-27 | $1.25 | $1.30 | $1.22 | $1.23 | $1.23 | 7,226 |
| 2025-02-26 | $1.27 | $1.27 | $1.24 | $1.25 | $1.25 | 10,993 |
| 2025-02-25 | $1.22 | $1.24 | $1.22 | $1.23 | $1.23 | 3,722 |
| 2025-02-24 | $1.25 | $1.27 | $1.22 | $1.26 | $1.26 | 21,317 |
| 2025-02-21 | $1.32 | $1.33 | $1.23 | $1.26 | $1.26 | 45,350 |
| 2025-02-20 | $1.26 | $1.30 | $1.25 | $1.30 | $1.30 | 11,550 |
| 2025-02-19 | $1.32 | $1.33 | $1.23 | $1.23 | $1.23 | 19,641 |
| 2025-02-18 | $1.33 | $1.34 | $1.30 | $1.33 | $1.33 | 9,379 |
| 2025-02-14 | $1.29 | $1.33 | $1.26 | $1.33 | $1.33 | 9,836 |
| 2025-02-13 | $1.34 | $1.34 | $1.26 | $1.29 | $1.29 | 14,136 |
| 2025-02-12 | $1.20 | $1.34 | $1.20 | $1.34 | $1.34 | 50,791 |
| 2025-02-11 | $1.18 | $1.25 | $1.15 | $1.15 | $1.15 | 66,978 |
| 2025-02-10 | $1.21 | $1.23 | $1.16 | $1.18 | $1.18 | 31,664 |
| 2025-02-07 | $1.23 | $1.27 | $1.15 | $1.26 | $1.26 | 54,626 |
| 2025-02-06 | $1.28 | $1.30 | $1.23 | $1.25 | $1.25 | 14,428 |
| 2025-02-05 | $1.26 | $1.33 | $1.25 | $1.25 | $1.25 | 7,094 |
| 2025-02-04 | $1.26 | $1.28 | $1.25 | $1.26 | $1.26 | 12,008 |
| 2025-02-03 | $1.26 | $1.30 | $1.26 | $1.27 | $1.27 | 11,422 |
| 2025-01-31 | $1.26 | $1.33 | $1.26 | $1.29 | $1.29 | 19,177 |
| 2025-01-30 | $1.32 | $1.39 | $1.31 | $1.33 | $1.33 | 11,817 |
| 2025-01-29 | $1.35 | $1.36 | $1.32 | $1.34 | $1.34 | 10,226 |
| 2025-01-28 | $1.34 | $1.38 | $1.32 | $1.33 | $1.33 | 14,574 |
| 2025-01-27 | $1.36 | $1.44 | $1.34 | $1.37 | $1.37 | 36,667 |
| 2025-01-24 | $1.37 | $1.43 | $1.32 | $1.34 | $1.34 | 17,495 |
| 2025-01-23 | $1.42 | $1.42 | $1.30 | $1.39 | $1.39 | 86,001 |
| 2025-01-22 | $1.43 | $1.44 | $1.39 | $1.39 | $1.39 | 17,708 |
| 2025-01-21 | $1.42 | $1.46 | $1.39 | $1.43 | $1.43 | 16,966 |
| 2025-01-17 | $1.46 | $1.46 | $1.41 | $1.41 | $1.41 | 7,109 |
| 2025-01-16 | $1.40 | $1.49 | $1.33 | $1.43 | $1.43 | 85,398 |
| 2025-01-15 | $1.36 | $1.45 | $1.33 | $1.41 | $1.41 | 35,140 |
| 2025-01-14 | $1.46 | $1.46 | $1.33 | $1.39 | $1.39 | 30,927 |
| 2025-01-13 | $1.32 | $1.56 | $1.31 | $1.47 | $1.47 | 148,024 |
| 2025-01-10 | $1.41 | $1.43 | $1.30 | $1.36 | $1.36 | 40,785 |
| 2025-01-08 | $1.39 | $1.40 | $1.31 | $1.33 | $1.33 | 23,513 |
| 2025-01-07 | $1.47 | $1.47 | $1.31 | $1.42 | $1.42 | 48,090 |
| 2025-01-06 | $1.47 | $1.50 | $1.42 | $1.44 | $1.44 | 18,571 |
| 2025-01-03 | $1.49 | $1.49 | $1.39 | $1.46 | $1.46 | 21,931 |
| 2025-01-02 | $1.44 | $1.47 | $1.37 | $1.44 | $1.44 | 30,133 |
| 2024-12-31 | $1.53 | $1.65 | $1.32 | $1.43 | $1.43 | 215,426 |
| 2024-12-30 | $1.38 | $1.59 | $1.28 | $1.51 | $1.51 | 208,651 |
| 2024-12-27 | $1.29 | $1.38 | $1.29 | $1.34 | $1.34 | 38,073 |
| 2024-12-26 | $1.32 | $1.39 | $1.32 | $1.38 | $1.38 | 16,989 |
| 2024-12-24 | $1.30 | $1.34 | $1.28 | $1.30 | $1.30 | 29,093 |
| 2024-12-23 | $1.28 | $1.31 | $1.27 | $1.27 | $1.27 | 7,495 |
| 2024-12-20 | $1.37 | $1.47 | $1.28 | $1.31 | $1.31 | 54,746 |
| 2024-12-19 | $1.32 | $1.38 | $1.30 | $1.31 | $1.31 | 12,683 |
| 2024-12-18 | $1.30 | $1.41 | $1.30 | $1.32 | $1.32 | 20,251 |
| 2024-12-17 | $1.35 | $1.39 | $1.28 | $1.35 | $1.35 | 59,937 |
| 2024-12-16 | $1.34 | $1.43 | $1.31 | $1.39 | $1.39 | 10,604 |
| 2024-12-13 | $1.42 | $1.52 | $1.41 | $1.42 | $1.42 | 14,859 |
| 2024-12-12 | $1.54 | $1.54 | $1.42 | $1.44 | $1.44 | 15,301 |
| 2024-12-11 | $1.33 | $1.61 | $1.25 | $1.50 | $1.50 | 96,835 |
| 2024-12-10 | $1.39 | $1.40 | $1.36 | $1.39 | $1.39 | 16,460 |
| 2024-12-09 | $1.29 | $1.42 | $1.29 | $1.35 | $1.35 | 51,772 |
| 2024-12-06 | $1.27 | $1.30 | $1.25 | $1.29 | $1.29 | 34,244 |
| 2024-12-05 | $1.26 | $1.29 | $1.25 | $1.27 | $1.27 | 24,981 |
| 2024-12-04 | $1.30 | $1.35 | $1.28 | $1.28 | $1.28 | 19,906 |
| 2024-12-03 | $1.28 | $1.31 | $1.26 | $1.28 | $1.28 | 13,374 |
| 2024-12-02 | $1.28 | $1.32 | $1.27 | $1.28 | $1.28 | 18,156 |
| 2024-11-29 | $1.37 | $1.37 | $1.29 | $1.29 | $1.29 | 14,313 |
| 2024-11-27 | $1.30 | $1.40 | $1.30 | $1.31 | $1.31 | 23,752 |
| 2024-11-26 | $1.29 | $1.36 | $1.29 | $1.36 | $1.36 | 4,084 |
| 2024-11-25 | $1.34 | $1.40 | $1.33 | $1.39 | $1.39 | 18,371 |
| 2024-11-22 | $1.30 | $1.37 | $1.30 | $1.36 | $1.36 | 8,978 |
| 2024-11-21 | $1.30 | $1.34 | $1.27 | $1.29 | $1.29 | 26,320 |
| 2024-11-20 | $1.33 | $1.36 | $1.31 | $1.32 | $1.32 | 9,288 |
| 2024-11-19 | $1.37 | $1.37 | $1.32 | $1.33 | $1.33 | 12,647 |
| 2024-11-18 | $1.33 | $1.33 | $1.26 | $1.32 | $1.32 | 21,569 |
| 2024-11-15 | $1.34 | $1.34 | $1.26 | $1.32 | $1.32 | 29,279 |
| 2024-11-14 | $1.34 | $1.35 | $1.30 | $1.34 | $1.34 | 41,660 |
| 2024-11-13 | $1.35 | $1.36 | $1.34 | $1.34 | $1.34 | 23,266 |
| 2024-11-12 | $1.33 | $1.35 | $1.32 | $1.35 | $1.35 | 54,818 |
| 2024-11-11 | $1.33 | $1.33 | $1.31 | $1.33 | $1.33 | 15,707 |
| 2024-11-08 | $1.33 | $1.35 | $1.32 | $1.32 | $1.32 | 5,841 |
| 2024-11-07 | $1.34 | $1.36 | $1.31 | $1.31 | $1.31 | 7,091 |
| 2024-11-06 | $1.35 | $1.35 | $1.32 | $1.34 | $1.34 | 12,471 |
| 2024-11-05 | $1.38 | $1.38 | $1.35 | $1.35 | $1.35 | 6,541 |
| 2024-11-04 | $1.30 | $1.39 | $1.30 | $1.37 | $1.37 | 12,794 |
| 2024-11-01 | $1.42 | $1.42 | $1.32 | $1.37 | $1.37 | 13,133 |
| 2024-10-31 | $1.40 | $1.40 | $1.30 | $1.34 | $1.34 | 28,439 |
| 2024-10-30 | $1.42 | $1.43 | $1.38 | $1.41 | $1.41 | 6,853 |
| 2024-10-29 | $1.39 | $1.43 | $1.38 | $1.43 | $1.43 | 19,785 |
| 2024-10-28 | $1.40 | $1.45 | $1.39 | $1.39 | $1.39 | 28,410 |
| 2024-10-25 | $1.40 | $1.41 | $1.38 | $1.39 | $1.39 | 5,973 |
| 2024-10-24 | $1.36 | $1.40 | $1.36 | $1.40 | $1.40 | 8,002 |
| 2024-10-23 | $1.35 | $1.45 | $1.35 | $1.39 | $1.39 | 6,812 |
| 2024-10-22 | $1.40 | $1.43 | $1.37 | $1.40 | $1.40 | 13,718 |
| 2024-10-21 | $1.41 | $1.41 | $1.37 | $1.40 | $1.40 | 11,796 |
| 2024-10-18 | $1.39 | $1.44 | $1.38 | $1.41 | $1.41 | 10,921 |
| 2024-10-17 | $1.42 | $1.42 | $1.36 | $1.38 | $1.38 | 18,109 |
| 2024-10-16 | $1.49 | $1.49 | $1.40 | $1.40 | $1.40 | 15,280 |
| 2024-10-15 | $1.47 | $1.47 | $1.39 | $1.42 | $1.42 | 15,171 |
| 2024-10-14 | $1.50 | $1.58 | $1.39 | $1.43 | $1.43 | 59,260 |
| 2024-10-11 | $1.50 | $1.58 | $1.48 | $1.49 | $1.49 | 21,956 |
| 2024-10-10 | $1.48 | $1.51 | $1.45 | $1.49 | $1.49 | 28,448 |
| 2024-10-09 | $1.51 | $1.55 | $1.39 | $1.48 | $1.48 | 55,031 |
| 2024-10-08 | $1.66 | $1.68 | $1.52 | $1.53 | $1.53 | 25,887 |
| 2024-10-07 | $1.59 | $1.79 | $1.58 | $1.68 | $1.68 | 95,173 |
| 2024-10-04 | $1.53 | $1.60 | $1.50 | $1.55 | $1.55 | 19,631 |
| 2024-10-03 | $1.64 | $1.64 | $1.42 | $1.51 | $1.51 | 33,763 |
| 2024-10-02 | $1.48 | $1.74 | $1.46 | $1.64 | $1.64 | 196,431 |
| 2024-10-01 | $1.40 | $1.46 | $1.36 | $1.46 | $1.46 | 13,425 |
| 2024-09-30 | $1.45 | $1.45 | $1.39 | $1.40 | $1.40 | 27,528 |
| 2024-09-27 | $1.40 | $1.42 | $1.38 | $1.40 | $1.40 | 12,793 |
| 2024-09-26 | $1.45 | $1.46 | $1.37 | $1.37 | $1.37 | 20,281 |
| 2024-09-25 | $1.38 | $1.45 | $1.36 | $1.44 | $1.44 | 16,916 |
| 2024-09-24 | $1.43 | $1.49 | $1.35 | $1.35 | $1.35 | 24,750 |
| 2024-09-23 | $1.41 | $1.47 | $1.40 | $1.40 | $1.40 | 8,278 |
| 2024-09-20 | $1.44 | $1.46 | $1.40 | $1.45 | $1.45 | 12,582 |
| 2024-09-19 | $1.48 | $1.54 | $1.45 | $1.46 | $1.46 | 21,582 |
| 2024-09-18 | $1.41 | $1.44 | $1.40 | $1.41 | $1.41 | 16,454 |
| 2024-09-17 | $1.47 | $1.48 | $1.42 | $1.42 | $1.42 | 6,157 |
| 2024-09-16 | $1.47 | $1.47 | $1.40 | $1.46 | $1.46 | 17,452 |
| 2024-09-13 | $1.44 | $1.52 | $1.44 | $1.49 | $1.49 | 14,032 |
| 2024-09-12 | $1.46 | $1.52 | $1.46 | $1.52 | $1.52 | 13,544 |
| 2024-09-11 | $1.38 | $1.50 | $1.36 | $1.43 | $1.43 | 33,684 |
| 2024-09-10 | $1.46 | $1.48 | $1.20 | $1.41 | $1.41 | 63,501 |
| 2024-09-09 | $1.69 | $1.69 | $1.40 | $1.43 | $1.43 | 41,122 |
| 2024-09-06 | $1.63 | $1.66 | $1.56 | $1.61 | $1.61 | 26,201 |
| 2024-09-05 | $1.69 | $1.71 | $1.61 | $1.61 | $1.61 | 24,354 |
| 2024-09-04 | $1.60 | $1.73 | $1.60 | $1.71 | $1.71 | 55,800 |
| 2024-09-03 | $1.66 | $1.66 | $1.57 | $1.58 | $1.58 | 41,794 |
| 2024-08-30 | $1.62 | $1.72 | $1.60 | $1.63 | $1.63 | 101,842 |
| 2024-08-29 | $1.68 | $1.68 | $1.57 | $1.62 | $1.62 | 34,463 |
| 2024-08-28 | $1.60 | $1.71 | $1.56 | $1.62 | $1.62 | 68,416 |
| 2024-08-27 | $1.76 | $1.82 | $1.53 | $1.69 | $1.69 | 97,026 |
| 2024-08-26 | $1.55 | $1.86 | $1.55 | $1.77 | $1.77 | 166,733 |
| 2024-08-23 | $1.52 | $1.56 | $1.50 | $1.52 | $1.52 | 26,757 |
| 2024-08-22 | $1.53 | $1.60 | $1.50 | $1.51 | $1.51 | 47,676 |
| 2024-08-21 | $1.51 | $1.58 | $1.46 | $1.56 | $1.56 | 29,109 |
| 2024-08-20 | $1.38 | $1.51 | $1.38 | $1.48 | $1.48 | 17,362 |
| 2024-08-19 | $1.40 | $1.40 | $1.36 | $1.38 | $1.38 | 5,539 |
| 2024-08-16 | $1.34 | $1.41 | $1.32 | $1.40 | $1.40 | 19,960 |
| 2024-08-15 | $1.37 | $1.42 | $1.35 | $1.37 | $1.37 | 26,882 |
| 2024-08-14 | $1.28 | $1.42 | $1.27 | $1.41 | $1.41 | 45,606 |
| 2024-08-13 | $1.21 | $1.34 | $1.21 | $1.31 | $1.31 | 40,964 |
| 2024-08-12 | $1.26 | $1.28 | $1.16 | $1.20 | $1.20 | 42,178 |
| 2024-08-09 | $1.25 | $1.25 | $1.23 | $1.25 | $1.25 | 11,266 |
| 2024-08-08 | $1.23 | $1.23 | $1.21 | $1.22 | $1.22 | 12,650 |
| 2024-08-07 | $1.24 | $1.28 | $1.20 | $1.20 | $1.20 | 12,514 |
| 2024-08-06 | $1.29 | $1.29 | $1.19 | $1.24 | $1.24 | 25,670 |
| 2024-08-05 | $1.26 | $1.26 | $1.19 | $1.19 | $1.19 | 40,293 |
| 2024-08-02 | $1.33 | $1.33 | $1.28 | $1.30 | $1.30 | 12,874 |
| 2024-08-01 | $1.49 | $1.49 | $1.30 | $1.32 | $1.32 | 76,222 |
| 2024-07-31 | $1.44 | $1.47 | $1.43 | $1.45 | $1.45 | 16,136 |
| 2024-07-30 | $1.44 | $1.44 | $1.38 | $1.41 | $1.41 | 19,041 |
| 2024-07-29 | $1.43 | $1.66 | $1.43 | $1.49 | $1.49 | 38,771 |
| 2024-07-26 | $1.43 | $1.46 | $1.40 | $1.45 | $1.45 | 25,656 |
| 2024-07-25 | $1.44 | $1.48 | $1.38 | $1.43 | $1.43 | 29,635 |
| 2024-07-24 | $1.49 | $1.52 | $1.48 | $1.49 | $1.49 | 14,916 |
| 2024-07-23 | $1.53 | $1.53 | $1.46 | $1.52 | $1.52 | 29,051 |
| 2024-07-22 | $1.50 | $1.58 | $1.49 | $1.56 | $1.56 | 30,436 |
| 2024-07-19 | $1.55 | $1.59 | $1.42 | $1.48 | $1.48 | 34,065 |
| 2024-07-18 | $1.55 | $1.60 | $1.51 | $1.55 | $1.55 | 55,111 |
| 2024-07-17 | $1.55 | $1.60 | $1.52 | $1.55 | $1.55 | 25,846 |
| 2024-07-16 | $1.59 | $1.59 | $1.52 | $1.56 | $1.56 | 26,967 |
| 2024-07-15 | $1.61 | $1.64 | $1.53 | $1.56 | $1.56 | 43,206 |
| 2024-07-12 | $1.61 | $1.66 | $1.56 | $1.64 | $1.64 | 26,788 |
| 2024-07-11 | $1.63 | $1.66 | $1.61 | $1.61 | $1.61 | 21,809 |
| 2024-07-10 | $1.64 | $1.69 | $1.63 | $1.63 | $1.63 | 19,067 |
| 2024-07-09 | $1.62 | $1.65 | $1.60 | $1.64 | $1.64 | 14,148 |
| 2024-07-08 | $1.61 | $1.67 | $1.61 | $1.62 | $1.62 | 24,603 |
| 2024-07-05 | $1.67 | $1.68 | $1.48 | $1.61 | $1.61 | 109,978 |
| 2024-07-03 | $1.79 | $1.79 | $1.60 | $1.64 | $1.64 | 32,124 |
| 2024-07-02 | $1.78 | $1.83 | $1.68 | $1.71 | $1.71 | 38,362 |
| 2024-07-01 | $1.67 | $1.76 | $1.60 | $1.76 | $1.76 | 60,033 |
| 2024-06-28 | $1.76 | $1.80 | $1.65 | $1.67 | $1.67 | 41,698 |
| 2024-06-27 | $1.63 | $1.78 | $1.61 | $1.77 | $1.77 | 49,428 |
| 2024-06-26 | $1.81 | $1.87 | $1.60 | $1.65 | $1.65 | 111,647 |
| 2024-06-25 | $1.75 | $2.10 | $1.75 | $1.80 | $1.80 | 249,655 |
| 2024-06-24 | $1.71 | $1.83 | $1.70 | $1.75 | $1.75 | 97,071 |
| 2024-06-21 | $1.60 | $1.85 | $1.60 | $1.74 | $1.74 | 49,200 |
| 2024-06-20 | $1.59 | $1.69 | $1.55 | $1.67 | $1.67 | 49,177 |
| 2024-06-18 | $1.69 | $1.70 | $1.65 | $1.65 | $1.65 | 26,610 |
| 2024-06-17 | $1.73 | $1.73 | $1.66 | $1.70 | $1.70 | 42,983 |
| 2024-06-14 | $1.69 | $1.75 | $1.68 | $1.73 | $1.73 | 76,951 |
| 2024-06-13 | $1.65 | $1.80 | $1.58 | $1.69 | $1.69 | 156,950 |
| 2024-06-12 | $1.51 | $1.64 | $1.51 | $1.60 | $1.60 | 57,286 |
| 2024-06-11 | $1.59 | $1.61 | $1.52 | $1.55 | $1.55 | 38,364 |
| 2024-06-10 | $1.56 | $1.67 | $1.51 | $1.59 | $1.59 | 65,018 |
| 2024-06-07 | $1.66 | $1.68 | $1.55 | $1.55 | $1.55 | 119,226 |
| 2024-06-06 | $1.55 | $1.81 | $1.55 | $1.67 | $1.67 | 228,460 |
| 2024-06-05 | $1.79 | $1.88 | $1.61 | $1.63 | $1.63 | 405,707 |
| 2024-06-04 | $1.51 | $2.18 | $1.51 | $1.96 | $1.96 | 3,846,438 |
| 2024-06-03 | $1.57 | $1.59 | $1.44 | $1.55 | $1.55 | 38,798 |
| 2024-05-31 | $1.66 | $1.67 | $1.49 | $1.54 | $1.54 | 63,606 |
| 2024-05-30 | $1.52 | $1.65 | $1.50 | $1.61 | $1.61 | 94,878 |
| 2024-05-29 | $1.43 | $1.61 | $1.43 | $1.52 | $1.52 | 89,146 |
| 2024-05-28 | $1.35 | $1.56 | $1.25 | $1.48 | $1.48 | 198,689 |
| 2024-05-24 | $1.32 | $1.35 | $1.30 | $1.33 | $1.33 | 30,151 |
| 2024-05-23 | $1.30 | $1.39 | $1.25 | $1.29 | $1.29 | 137,290 |
| 2024-05-22 | $1.32 | $1.33 | $1.17 | $1.32 | $1.32 | 73,709 |
| 2024-05-21 | $1.34 | $1.37 | $1.30 | $1.31 | $1.31 | 54,960 |
| 2024-05-20 | $1.37 | $1.45 | $1.33 | $1.38 | $1.38 | 97,795 |
| 2024-05-17 | $1.40 | $1.41 | $1.33 | $1.36 | $1.36 | 60,926 |
| 2024-05-16 | $1.39 | $1.45 | $1.34 | $1.35 | $1.35 | 52,157 |
| 2024-05-15 | $1.48 | $1.54 | $1.41 | $1.46 | $1.46 | 81,955 |
| 2024-05-14 | $1.35 | $1.48 | $1.32 | $1.46 | $1.46 | 147,542 |
| 2024-05-13 | $1.32 | $1.36 | $1.26 | $1.35 | $1.35 | 57,144 |
| 2024-05-10 | $1.34 | $1.36 | $1.30 | $1.31 | $1.31 | 29,335 |
| 2024-05-09 | $1.39 | $1.39 | $1.32 | $1.34 | $1.34 | 27,879 |
| 2024-05-08 | $1.35 | $1.44 | $1.35 | $1.38 | $1.38 | 42,319 |
| 2024-05-07 | $1.43 | $1.44 | $1.33 | $1.34 | $1.34 | 54,814 |
| 2024-05-06 | $1.39 | $1.45 | $1.39 | $1.42 | $1.42 | 43,600 |
| 2024-05-03 | $1.56 | $1.59 | $1.31 | $1.36 | $1.36 | 124,529 |
| 2024-05-02 | $1.56 | $1.65 | $1.53 | $1.55 | $1.55 | 108,043 |
| 2024-05-01 | $1.49 | $1.58 | $1.42 | $1.56 | $1.56 | 208,708 |
| 2024-04-30 | $1.52 | $1.55 | $1.37 | $1.41 | $1.41 | 168,815 |
| 2024-04-29 | $1.33 | $1.69 | $1.30 | $1.51 | $1.51 | 579,366 |
| 2024-04-26 | $1.50 | $1.50 | $1.27 | $1.35 | $1.35 | 354,467 |
| 2024-04-25 | $1.48 | $1.51 | $1.28 | $1.42 | $1.42 | 775,066 |
| 2024-04-24 | $1.37 | $1.60 | $1.18 | $1.35 | $1.35 | 788,245 |
| 2024-04-23 | $1.01 | $1.39 | $1.01 | $1.33 | $1.33 | 411,784 |
| 2024-04-22 | $1.07 | $1.07 | $1.00 | $1.02 | $1.02 | 84,663 |
| 2024-04-19 | $1.13 | $1.17 | $1.03 | $1.07 | $1.07 | 32,044 |
| 2024-04-18 | $1.11 | $1.24 | $1.11 | $1.14 | $1.14 | 132,521 |
| 2024-04-17 | $1.17 | $1.17 | $1.11 | $1.17 | $1.17 | 22,684 |
| 2024-04-16 | $1.15 | $1.17 | $1.12 | $1.14 | $1.14 | 24,054 |
| 2024-04-15 | $1.11 | $1.19 | $1.11 | $1.12 | $1.12 | 63,266 |
| 2024-04-12 | $1.26 | $1.33 | $1.05 | $1.08 | $1.08 | 131,814 |
| 2024-04-11 | $1.36 | $1.36 | $1.21 | $1.30 | $1.30 | 72,650 |
| 2024-04-10 | $1.35 | $1.45 | $1.32 | $1.36 | $1.36 | 61,397 |
| 2024-04-09 | $1.58 | $1.58 | $1.31 | $1.38 | $1.38 | 138,369 |
| 2024-04-08 | $1.60 | $1.60 | $1.48 | $1.50 | $1.50 | 112,307 |
| 2024-04-05 | $1.58 | $1.60 | $1.53 | $1.59 | $1.59 | 35,801 |
| 2024-04-04 | $1.72 | $1.77 | $1.55 | $1.56 | $1.56 | 121,383 |
| 2024-04-03 | $1.65 | $1.70 | $1.60 | $1.63 | $1.63 | 80,384 |
| 2024-04-02 | $1.57 | $1.74 | $1.57 | $1.69 | $1.69 | 174,930 |
| 2024-04-01 | $1.51 | $1.69 | $1.47 | $1.61 | $1.61 | 230,265 |
| 2024-03-28 | $1.63 | $1.66 | $1.53 | $1.55 | $1.55 | 373,401 |
| 2024-03-27 | $1.45 | $1.84 | $1.45 | $1.74 | $1.74 | 4,427,502 |
| 2024-03-26 | $1.45 | $1.49 | $1.40 | $1.42 | $1.42 | 55,178 |
| 2024-03-25 | $1.50 | $1.52 | $1.39 | $1.45 | $1.45 | 54,226 |
| 2024-03-22 | $1.59 | $1.63 | $1.48 | $1.49 | $1.49 | 75,056 |
| 2024-03-21 | $1.53 | $1.68 | $1.53 | $1.62 | $1.62 | 66,526 |
| 2024-03-20 | $1.50 | $1.61 | $1.45 | $1.54 | $1.54 | 48,883 |
| 2024-03-19 | $1.53 | $1.62 | $1.38 | $1.50 | $1.50 | 133,515 |
| 2024-03-18 | $1.52 | $1.63 | $1.52 | $1.57 | $1.57 | 62,727 |
| 2024-03-15 | $1.67 | $1.73 | $1.51 | $1.57 | $1.57 | 101,833 |
| 2024-03-14 | $1.87 | $2.07 | $1.66 | $1.69 | $1.69 | 275,451 |
| 2024-03-13 | $1.80 | $1.98 | $1.73 | $1.84 | $1.84 | 539,510 |
| 2024-03-12 | $1.68 | $1.86 | $1.65 | $1.72 | $1.72 | 288,055 |
| 2024-03-11 | $1.75 | $1.79 | $1.65 | $1.65 | $1.65 | 50,760 |
| 2024-03-08 | $1.85 | $1.85 | $1.73 | $1.77 | $1.77 | 113,857 |
| 2024-03-07 | $1.80 | $1.88 | $1.75 | $1.79 | $1.79 | 110,583 |
| 2024-03-06 | $1.75 | $1.93 | $1.75 | $1.80 | $1.80 | 206,281 |
| 2024-03-05 | $1.82 | $1.82 | $1.68 | $1.75 | $1.75 | 128,968 |
| 2024-03-04 | $1.81 | $1.89 | $1.65 | $1.79 | $1.79 | 225,792 |
| 2024-03-01 | $1.60 | $2.20 | $1.60 | $1.80 | $1.80 | 772,306 |
| 2024-02-29 | $1.91 | $1.91 | $1.60 | $1.62 | $1.62 | 142,900 |
| 2024-02-16 | $2.38 | $4.06 | $2.20 | $3.55 | $3.55 | 9,426,178 |
| 2024-02-15 | $2.22 | $2.49 | $2.15 | $2.38 | $2.38 | 991,403 |
| 2024-02-14 | $2.29 | $2.60 | $2.21 | $2.21 | $2.21 | 1,110,552 |
| 2024-02-13 | $2.13 | $3.47 | $2.08 | $2.32 | $2.32 | 12,821,622 |
| 2024-02-12 | $2.14 | $2.43 | $1.75 | $2.08 | $2.08 | 3,189,590 |
| 2024-02-09 | $2.78 | $3.12 | $2.40 | $2.70 | $2.70 | 4,986,574 |
| 2024-02-08 | $5.68 | $6.48 | $2.91 | $3.63 | $3.63 | 76,078,421 |
| 2024-02-07 | $0.71 | $1.29 | $0.71 | $1.14 | $1.14 | 13,090,384 |
| 2024-02-06 | $0.68 | $0.73 | $0.67 | $0.71 | $0.71 | 69,148 |
| 2024-02-05 | $0.64 | $0.67 | $0.64 | $0.67 | $0.67 | 30,391 |
| 2024-02-02 | $0.62 | $0.65 | $0.62 | $0.63 | $0.63 | 10,477 |
| 2024-02-01 | $0.65 | $0.67 | $0.64 | $0.64 | $0.64 | 32,306 |
| 2024-01-31 | $0.64 | $0.67 | $0.60 | $0.64 | $0.64 | 20,883 |
| 2024-01-30 | $0.59 | $0.65 | $0.58 | $0.65 | $0.65 | 26,893 |
| 2024-01-29 | $0.57 | $0.59 | $0.54 | $0.59 | $0.59 | 73,105 |
| 2024-01-26 | $0.59 | $0.60 | $0.57 | $0.57 | $0.57 | 22,581 |
| 2024-01-25 | $0.61 | $0.63 | $0.57 | $0.59 | $0.59 | 63,552 |
| 2024-01-24 | $0.63 | $0.64 | $0.61 | $0.61 | $0.61 | 20,397 |
| 2024-01-23 | $0.63 | $0.65 | $0.61 | $0.63 | $0.63 | 30,912 |
| 2024-01-22 | $0.64 | $0.64 | $0.62 | $0.63 | $0.63 | 13,619 |
| 2024-01-19 | $0.63 | $0.65 | $0.61 | $0.64 | $0.64 | 35,004 |
| 2024-01-18 | $0.69 | $0.69 | $0.64 | $0.66 | $0.66 | 36,096 |
| 2024-01-17 | $0.69 | $0.70 | $0.67 | $0.69 | $0.69 | 39,642 |
| 2024-01-16 | $0.71 | $0.71 | $0.68 | $0.71 | $0.71 | 53,890 |
| 2024-01-12 | $0.70 | $0.72 | $0.66 | $0.69 | $0.69 | 31,314 |
| 2024-01-11 | $0.77 | $0.79 | $0.70 | $0.70 | $0.70 | 36,238 |
| 2024-01-10 | $0.77 | $0.80 | $0.75 | $0.77 | $0.77 | 41,902 |
| 2024-01-09 | $0.78 | $0.81 | $0.77 | $0.80 | $0.80 | 25,575 |
| 2024-01-08 | $0.84 | $0.86 | $0.77 | $0.80 | $0.80 | 74,744 |
| 2024-01-05 | $0.80 | $0.98 | $0.80 | $0.83 | $0.83 | 574,663 |
| 2024-01-04 | $1.04 | $1.04 | $0.61 | $0.79 | $0.79 | 655,583 |
| 2024-01-03 | $1.04 | $1.05 | $1.01 | $1.05 | $1.05 | 33,104 |
| 2024-01-02 | $1.08 | $1.08 | $1.02 | $1.04 | $1.04 | 67,519 |
| 2023-12-29 | $1.15 | $1.15 | $1.03 | $1.05 | $1.05 | 92,337 |
| 2023-12-28 | $1.06 | $1.15 | $1.06 | $1.12 | $1.12 | 128,360 |
| 2023-12-27 | $1.14 | $1.14 | $1.03 | $1.05 | $1.05 | 124,802 |
| 2023-12-26 | $1.19 | $1.19 | $1.09 | $1.09 | $1.09 | 52,145 |
| 2023-12-22 | $1.19 | $1.22 | $1.12 | $1.17 | $1.17 | 63,534 |
| 2023-12-21 | $1.13 | $1.24 | $1.13 | $1.24 | $1.24 | 90,130 |
| 2023-12-20 | $1.11 | $1.29 | $1.10 | $1.18 | $1.18 | 127,413 |
| 2023-12-19 | $1.15 | $1.17 | $1.09 | $1.12 | $1.12 | 72,704 |
| 2023-12-18 | $1.08 | $1.14 | $1.06 | $1.08 | $1.08 | 116,675 |
| 2023-12-15 | $1.14 | $1.19 | $1.06 | $1.06 | $1.06 | 68,488 |
| 2023-12-14 | $1.20 | $1.23 | $1.13 | $1.15 | $1.15 | 76,092 |
| 2023-12-13 | $1.16 | $1.22 | $1.05 | $1.18 | $1.18 | 106,606 |
| 2023-12-12 | $1.25 | $1.25 | $1.15 | $1.18 | $1.18 | 43,348 |
| 2023-12-11 | $1.33 | $1.33 | $1.20 | $1.20 | $1.20 | 79,119 |
| 2023-12-08 | $1.22 | $1.44 | $1.17 | $1.32 | $1.32 | 242,061 |
| 2023-12-07 | $1.20 | $1.20 | $1.14 | $1.18 | $1.18 | 61,588 |
| 2023-12-06 | $1.13 | $1.19 | $1.09 | $1.14 | $1.14 | 41,098 |
| 2023-12-05 | $1.19 | $1.20 | $1.12 | $1.15 | $1.15 | 95,687 |
| 2023-12-04 | $1.15 | $1.20 | $1.15 | $1.17 | $1.17 | 36,624 |
| 2023-12-01 | $1.21 | $1.22 | $1.12 | $1.17 | $1.17 | 66,645 |
| 2023-11-30 | $1.28 | $1.31 | $1.21 | $1.22 | $1.22 | 69,379 |
| 2023-11-29 | $1.31 | $1.35 | $1.28 | $1.32 | $1.32 | 38,914 |
| 2023-11-28 | $1.34 | $1.41 | $1.29 | $1.32 | $1.32 | 48,876 |
| 2023-11-27 | $1.26 | $1.35 | $1.26 | $1.34 | $1.34 | 31,059 |
| 2023-11-24 | $1.24 | $1.44 | $1.24 | $1.38 | $1.38 | 80,639 |
| 2023-11-22 | $1.36 | $1.43 | $1.21 | $1.30 | $1.30 | 118,878 |
| 2023-11-21 | $1.17 | $1.39 | $1.17 | $1.36 | $1.36 | 157,505 |
| 2023-11-20 | $1.18 | $1.30 | $1.16 | $1.26 | $1.26 | 56,370 |
| 2023-11-17 | $1.12 | $1.21 | $1.10 | $1.18 | $1.18 | 65,900 |
| 2023-11-16 | $1.21 | $1.22 | $1.10 | $1.12 | $1.12 | 23,722 |
| 2023-11-15 | $1.18 | $1.25 | $1.12 | $1.18 | $1.18 | 132,728 |
| 2023-11-14 | $1.17 | $1.23 | $1.12 | $1.15 | $1.15 | 72,786 |
| 2023-11-13 | $1.08 | $1.13 | $1.08 | $1.10 | $1.10 | 80,456 |
| 2023-11-10 | $1.09 | $1.13 | $1.08 | $1.13 | $1.13 | 27,570 |
| 2023-11-09 | $1.19 | $1.20 | $1.07 | $1.08 | $1.08 | 66,288 |
| 2023-11-08 | $1.17 | $1.21 | $1.15 | $1.20 | $1.20 | 18,622 |
| 2023-11-07 | $1.23 | $1.27 | $1.19 | $1.19 | $1.19 | 40,101 |
| 2023-11-06 | $1.37 | $1.38 | $1.27 | $1.27 | $1.27 | 52,238 |
| 2023-11-03 | $1.29 | $1.34 | $1.26 | $1.33 | $1.33 | 74,691 |
| 2023-11-02 | $1.22 | $1.26 | $1.22 | $1.25 | $1.25 | 33,500 |
| 2023-11-01 | $1.25 | $1.34 | $1.21 | $1.21 | $1.21 | 75,221 |
| 2023-10-31 | $1.20 | $1.41 | $1.19 | $1.29 | $1.29 | 167,053 |
| 2023-10-30 | $1.12 | $1.23 | $1.12 | $1.18 | $1.18 | 73,141 |
| 2023-10-27 | $1.25 | $1.27 | $1.10 | $1.16 | $1.16 | 113,265 |
| 2023-10-26 | $1.36 | $1.43 | $1.29 | $1.29 | $1.29 | 82,747 |
| 2023-10-25 | $1.46 | $1.51 | $1.37 | $1.42 | $1.42 | 73,443 |
| 2023-10-24 | $1.48 | $1.54 | $1.46 | $1.46 | $1.46 | 61,760 |
| 2023-10-23 | $1.65 | $1.68 | $1.44 | $1.46 | $1.46 | 102,217 |
| 2023-10-20 | $1.68 | $1.73 | $1.60 | $1.61 | $1.61 | 82,705 |
| 2023-10-19 | $1.80 | $1.84 | $1.72 | $1.72 | $1.72 | 66,176 |
| 2023-10-18 | $1.87 | $1.90 | $1.81 | $1.87 | $1.87 | 43,707 |
| 2023-10-17 | $1.82 | $1.94 | $1.82 | $1.88 | $1.88 | 40,142 |
| 2023-10-16 | $1.84 | $1.88 | $1.78 | $1.83 | $1.83 | 49,667 |
| 2023-10-13 | $1.73 | $1.86 | $1.73 | $1.78 | $1.78 | 80,374 |
| 2023-10-12 | $1.98 | $1.98 | $1.80 | $1.85 | $1.85 | 72,263 |
| 2023-10-11 | $1.97 | $2.11 | $1.94 | $1.98 | $1.98 | 127,624 |
| 2023-10-10 | $1.78 | $1.96 | $1.75 | $1.95 | $1.95 | 95,409 |
| 2023-10-09 | $1.78 | $1.92 | $1.77 | $1.84 | $1.84 | 96,167 |
| 2023-10-06 | $1.71 | $1.98 | $1.67 | $1.86 | $1.86 | 270,769 |
| 2023-10-05 | $1.71 | $1.75 | $1.61 | $1.67 | $1.67 | 175,442 |
| 2023-10-04 | $2.09 | $2.13 | $1.66 | $1.71 | $1.71 | 582,517 |
| 2023-10-03 | $2.20 | $2.29 | $2.11 | $2.11 | $2.11 | 141,283 |
| 2023-10-02 | $2.32 | $2.35 | $2.18 | $2.19 | $2.19 | 206,101 |
| 2023-09-29 | $2.38 | $2.43 | $2.26 | $2.31 | $2.31 | 207,646 |
| 2023-09-28 | $2.37 | $2.40 | $2.25 | $2.33 | $2.33 | 176,095 |
| 2023-09-27 | $2.53 | $2.53 | $2.31 | $2.39 | $2.39 | 202,917 |
| 2023-09-26 | $2.43 | $2.68 | $2.38 | $2.46 | $2.46 | 330,446 |
| 2023-09-25 | $2.35 | $2.55 | $2.30 | $2.47 | $2.47 | 246,054 |
| 2023-09-22 | $2.44 | $2.45 | $2.25 | $2.33 | $2.33 | 294,009 |
| 2023-09-21 | $2.35 | $2.50 | $2.23 | $2.29 | $2.29 | 384,879 |
| 2023-09-20 | $2.60 | $2.69 | $2.33 | $2.36 | $2.36 | 528,735 |
| 2023-09-19 | $2.44 | $2.67 | $2.37 | $2.67 | $2.67 | 451,090 |
| 2023-09-18 | $2.31 | $2.70 | $2.26 | $2.47 | $2.47 | 1,178,936 |
| 2023-09-15 | $2.22 | $2.42 | $2.13 | $2.35 | $2.35 | 1,407,000 |
| 2023-09-14 | $2.24 | $2.35 | $2.15 | $2.17 | $2.17 | 636,346 |
| 2023-09-13 | $2.32 | $2.45 | $2.14 | $2.29 | $2.29 | 1,036,623 |
| 2023-09-12 | $2.24 | $3.05 | $2.10 | $2.41 | $2.41 | 5,254,844 |
| 2023-09-11 | $2.95 | $2.97 | $2.35 | $2.35 | $2.35 | 2,380,764 |
| 2023-09-08 | $4.05 | $4.10 | $3.01 | $3.18 | $3.18 | 3,309,021 |
| 2023-09-07 | $4.62 | $5.25 | $3.65 | $4.24 | $4.24 | 12,235,472 |
| 2023-09-06 | $31.85 | $33.15 | $3.60 | $3.60 | $3.60 | 11,309,095 |
| 2023-09-05 | $31.48 | $33.50 | $26.00 | $27.36 | $27.36 | 482,923 |
| 2023-09-01 | $24.99 | $32.51 | $24.52 | $30.79 | $30.79 | 440,039 |
| 2023-08-31 | $22.90 | $25.93 | $22.00 | $24.68 | $24.68 | 94,520 |
| 2023-08-30 | $24.76 | $24.76 | $22.60 | $23.24 | $23.24 | 52,877 |
| 2023-08-29 | $24.00 | $28.20 | $14.87 | $24.69 | $24.69 | 918,531 |
| 2023-08-28 | $28.95 | $31.40 | $25.11 | $27.33 | $27.33 | 226,940 |
| 2023-08-25 | $30.54 | $32.97 | $29.00 | $31.50 | $31.50 | 336,376 |
| 2023-08-24 | $36.32 | $39.80 | $28.10 | $34.00 | $34.00 | 1,043,605 |
| 2023-08-23 | $30.75 | $38.00 | $30.00 | $33.95 | $33.95 | 934,445 |
| 2023-08-22 | $23.65 | $33.71 | $23.52 | $27.80 | $27.80 | 879,941 |
| 2023-08-21 | $21.37 | $22.50 | $20.21 | $22.50 | $22.50 | 250,356 |
| 2023-08-18 | $17.33 | $27.07 | $16.93 | $21.49 | $21.49 | 1,801,401 |
| 2023-08-17 | $17.34 | $22.32 | $8.55 | $18.21 | $18.21 | 4,009,248 |
| 2023-08-16 | $16.26 | $18.20 | $16.12 | $17.60 | $17.60 | 1,124,854 |
| 2023-08-15 | $15.50 | $16.50 | $14.92 | $16.00 | $16.00 | 206,727 |
| 2023-08-14 | $12.62 | $16.47 | $12.54 | $14.92 | $14.92 | 366,136 |
| 2023-08-11 | $11.99 | $13.70 | $11.16 | $13.39 | $13.39 | 649,765 |
| 2023-08-10 | $11.00 | $11.50 | $10.89 | $11.05 | $11.05 | 52,866 |
| 2023-08-09 | $10.83 | $11.50 | $10.60 | $10.81 | $10.81 | 135,677 |
| 2023-08-08 | $9.82 | $12.50 | $9.76 | $10.80 | $10.80 | 206,437 |
| 2023-08-07 | $10.20 | $10.45 | $10.00 | $10.45 | $10.45 | 53,100 |
| 2023-08-04 | $10.68 | $10.70 | $10.03 | $10.15 | $10.15 | 77,940 |
| 2023-08-03 | $9.30 | $10.80 | $9.30 | $10.60 | $10.60 | 148,549 |
| 2023-08-02 | $8.93 | $9.89 | $8.53 | $9.80 | $9.80 | 309,930 |
| 2023-08-01 | $9.53 | $9.60 | $8.50 | $9.07 | $9.07 | 89,009 |
| 2023-07-31 | $9.60 | $10.43 | $9.06 | $9.07 | $9.07 | 169,840 |
| 2023-07-28 | $8.75 | $10.18 | $8.57 | $9.95 | $9.95 | 343,612 |
| 2023-07-27 | $7.81 | $9.11 | $7.78 | $8.52 | $8.52 | 279,359 |
| 2023-07-26 | $6.53 | $8.11 | $6.43 | $7.81 | $7.81 | 319,906 |
| 2023-07-25 | $6.19 | $7.00 | $6.17 | $6.88 | $6.88 | 75,396 |
| 2023-07-24 | $5.87 | $6.65 | $5.55 | $6.50 | $6.50 | 799,344 |
| 2023-07-21 | $5.74 | $6.62 | $5.65 | $6.62 | $6.62 | 808,829 |
| 2023-07-20 | $5.27 | $6.42 | $5.24 | $5.84 | $5.84 | 1,358,198 |
| 2023-07-19 | $5.04 | $5.30 | $5.00 | $5.09 | $5.09 | 177,921 |
| 2023-07-18 | $6.05 | $6.09 | $5.00 | $5.18 | $5.18 | 1,569,559 |
| 2023-07-17 | $6.07 | $6.23 | $5.96 | $6.04 | $6.04 | 35,298 |
| 2023-07-14 | $6.07 | $6.33 | $5.91 | $6.25 | $6.25 | 110,933 |
| 2023-07-13 | $6.11 | $6.40 | $5.76 | $6.08 | $6.08 | 304,885 |
| 2023-07-12 | $5.62 | $7.19 | $5.47 | $6.11 | $6.11 | 1,066,898 |
| 2023-07-11 | $5.50 | $6.04 | $5.03 | $5.91 | $5.91 | 172,511 |
| 2023-07-10 | $5.35 | $5.60 | $4.80 | $5.50 | $5.50 | 194,531 |
| 2023-07-07 | $4.61 | $5.98 | $4.61 | $5.59 | $5.59 | 1,353,191 |
| 2023-07-06 | $4.81 | $4.92 | $4.65 | $4.67 | $4.67 | 15,532 |
| 2023-07-05 | $4.70 | $4.93 | $4.70 | $4.78 | $4.78 | 7,504 |
| 2023-07-03 | $4.92 | $4.97 | $4.63 | $4.70 | $4.70 | 50,529 |
| 2023-06-30 | $5.32 | $5.39 | $4.90 | $4.91 | $4.91 | 33,898 |
| 2023-06-29 | $5.30 | $5.30 | $5.05 | $5.17 | $5.17 | 69,958 |
| 2023-06-28 | $4.52 | $5.40 | $4.52 | $5.40 | $5.40 | 207,712 |
| 2023-06-27 | $4.50 | $4.60 | $4.37 | $4.38 | $4.38 | 31,656 |
| 2023-06-26 | $5.20 | $5.20 | $4.11 | $4.65 | $4.65 | 63,995 |
| 2023-06-23 | $5.60 | $5.60 | $5.25 | $5.25 | $5.25 | 19,074 |
| 2023-06-22 | $5.95 | $6.05 | $5.26 | $5.27 | $5.27 | 63,981 |
| 2023-06-21 | $5.90 | $6.47 | $5.77 | $6.02 | $6.02 | 84,678 |
| 2023-06-20 | $10.07 | $10.89 | $4.81 | $6.03 | $6.03 | 1,086,830 |
| 2023-06-16 | $9.98 | $10.42 | $9.97 | $10.08 | $10.08 | 5,776 |
| 2023-06-15 | $10.26 | $10.26 | $9.91 | $10.00 | $10.00 | 8,975 |
| 2023-06-14 | $10.09 | $10.39 | $10.06 | $10.24 | $10.24 | 4,854 |
| 2023-06-13 | $10.02 | $10.49 | $10.02 | $10.34 | $10.34 | 8,784 |
| 2023-06-12 | $10.12 | $10.50 | $9.70 | $10.50 | $10.50 | 22,018 |
| 2023-06-09 | $10.16 | $10.30 | $9.84 | $9.84 | $9.84 | 15,865 |
| 2023-06-08 | $10.53 | $10.53 | $9.95 | $10.24 | $10.24 | 9,799 |
| 2023-06-07 | $10.26 | $10.44 | $10.06 | $10.43 | $10.43 | 14,878 |
| 2023-06-06 | $10.04 | $10.74 | $10.00 | $10.60 | $10.60 | 22,921 |
| 2023-06-05 | $10.62 | $10.80 | $9.66 | $10.25 | $10.25 | 31,737 |
| 2023-06-02 | $11.06 | $11.08 | $10.50 | $10.80 | $10.80 | 19,732 |
| 2023-06-01 | $11.00 | $11.46 | $10.50 | $10.84 | $10.84 | 41,636 |
| 2023-05-31 | $9.86 | $10.62 | $9.75 | $10.59 | $10.59 | 138,198 |
| 2023-05-30 | $9.65 | $10.00 | $9.01 | $9.75 | $9.75 | 54,801 |
| 2023-05-26 | $9.68 | $9.94 | $9.50 | $9.94 | $9.94 | 14,833 |
| 2023-05-25 | $9.88 | $9.99 | $9.52 | $9.67 | $9.67 | 25,213 |
| 2023-05-24 | $9.73 | $9.99 | $9.50 | $9.99 | $9.99 | 28,703 |
| 2023-05-23 | $9.85 | $10.40 | $9.62 | $9.88 | $9.88 | 52,292 |
| 2023-05-22 | $8.46 | $10.30 | $8.46 | $9.95 | $9.95 | 79,469 |
| 2023-05-19 | $9.00 | $10.48 | $8.31 | $8.42 | $8.42 | 152,218 |
| 2023-05-18 | $7.50 | $9.11 | $7.38 | $8.65 | $8.65 | 122,308 |
| 2023-05-17 | $6.80 | $7.49 | $6.80 | $7.48 | $7.48 | 45,039 |
| 2023-05-16 | $6.76 | $6.99 | $6.55 | $6.82 | $6.82 | 23,590 |
| 2023-05-15 | $6.66 | $6.95 | $6.52 | $6.65 | $6.65 | 29,948 |
| 2023-05-12 | $6.78 | $6.88 | $6.50 | $6.66 | $6.66 | 20,208 |
| 2023-05-11 | $6.94 | $6.94 | $6.30 | $6.66 | $6.66 | 16,467 |
| 2023-05-10 | $6.27 | $7.05 | $6.27 | $6.67 | $6.67 | 66,617 |
| 2023-05-09 | $6.17 | $7.37 | $6.10 | $6.26 | $6.26 | 117,042 |
| 2023-05-08 | $6.11 | $6.31 | $6.08 | $6.28 | $6.28 | 34,992 |
| 2023-05-05 | $6.17 | $6.29 | $6.16 | $6.18 | $6.18 | 10,830 |
| 2023-05-04 | $6.05 | $6.27 | $6.05 | $6.17 | $6.17 | 10,278 |
| 2023-05-03 | $6.25 | $6.27 | $5.96 | $5.97 | $5.97 | 18,456 |
| 2023-05-02 | $6.13 | $6.34 | $6.00 | $6.03 | $6.03 | 41,033 |
| 2023-05-01 | $5.62 | $6.86 | $5.62 | $6.31 | $6.31 | 106,236 |
| 2023-04-28 | $5.50 | $5.78 | $4.76 | $5.72 | $5.72 | 309,176 |
| 2023-04-27 | $5.28 | $5.34 | $5.25 | $5.25 | $5.25 | 26,207 |
| 2023-04-26 | $5.25 | $5.28 | $5.15 | $5.28 | $5.28 | 19,388 |
| 2023-04-25 | $5.19 | $5.20 | $5.13 | $5.15 | $5.15 | 11,627 |
| 2023-04-24 | $5.18 | $5.20 | $5.10 | $5.10 | $5.10 | 23,011 |
| 2023-04-21 | $5.00 | $5.36 | $5.00 | $5.11 | $5.11 | 30,615 |
| 2023-04-20 | $4.92 | $5.43 | $4.92 | $5.00 | $5.00 | 26,683 |
| 2023-04-19 | $5.47 | $5.49 | $4.95 | $5.01 | $5.01 | 28,548 |
| 2023-04-18 | $5.02 | $5.49 | $4.90 | $5.23 | $5.23 | 60,971 |
| 2023-04-17 | $5.00 | $5.01 | $4.77 | $4.85 | $4.85 | 24,356 |
| 2023-04-14 | $4.89 | $4.90 | $4.80 | $4.83 | $4.83 | 11,823 |
| 2023-04-13 | $4.56 | $4.98 | $4.42 | $4.74 | $4.74 | 72,094 |
| 2023-04-12 | $4.70 | $4.80 | $4.56 | $4.56 | $4.56 | 62,454 |
| 2023-04-11 | $4.76 | $5.04 | $4.70 | $4.78 | $4.78 | 50,932 |
| 2023-04-10 | $5.22 | $5.28 | $4.73 | $4.86 | $4.86 | 93,258 |
| 2023-04-06 | $5.40 | $5.45 | $5.29 | $5.31 | $5.31 | 140,909 |
| 2023-04-05 | $5.43 | $5.60 | $4.40 | $5.28 | $5.28 | 380,040 |
| 2023-04-04 | $6.50 | $6.67 | $5.40 | $5.56 | $5.56 | 524,975 |
| 2023-04-03 | $6.17 | $6.85 | $6.05 | $6.31 | $6.31 | 1,032,890 |
| 2023-03-31 | $5.00 | $6.50 | $5.00 | $5.56 | $5.56 | 1,739,733 |
Hitek Global Inc (HKIT) News Headlines
Recent Hitek Global Inc (HKIT) News
Similar Companies to Hitek Global Inc (HKIT) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |