5 DAY PERFORMANCE
-97.95%
1 MONTH PERFORMANCE
-97.01%
3 MONTH PERFORMANCE
-96.62%
6 MONTH PERFORMANCE
-97.12%
YEAR-TO-DATE PERFORMANCE
-96.70%
1 YEAR PERFORMANCE
-98.99%
Healthy Choice Wellness Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/17/2026 | $14.34 | $11.33 (-20.99%) | $14.72 | $10.34 | 165.92 K | $8.79 M |
| 09/16/2026 | $10.47 | $14.15 (35.15%) | $14.57 | $10.32 | 510.65 K | $10.97 M |
| 09/15/2026 | $10.60 | $10.07 (-5%) | $11.16 | $10.06 | 38.20 K | $7.81 M |
| 09/14/2026 | $10.20 | $10.55 (3.43%) | $11.01 | $9.79 | 74.46 K | $8.18 M |
| 09/11/2026 | $9.79 | $9.88 (0.92%) | $10.65 | $9.70 | 97.01 K | $7.66 M |
| 09/10/2026 | $8.55 | $9.65 (12.87%) | $9.95 | $8.55 | 119.19 K | $7.48 M |
| 09/09/2026 | $8.50 | $8.50 (0%) | $8.76 | $8.07 | 48.53 K | $6.59 M |
| 09/08/2026 | $7.67 | $8.69 (13.3%) | $8.81 | $7.64 | 213.65 K | $6.74 M |
| 09/04/2026 | $6.97 | $7.02 (0.72%) | $7.12 | $6.65 | 30.22 K | $5.44 M |
| 09/03/2026 | $7.26 | $6.99 (-3.72%) | $7.42 | $6.80 | 85.66 K | $5.42 M |
| 09/02/2026 | $7.38 | $7.18 (-2.71%) | $7.43 | $7.06 | 38.77 K | $5.57 M |
| 09/01/2026 | $8.15 | $7.44 (-8.71%) | $8.62 | $7.06 | 150.73 K | $5.77 M |
| 08/31/2026 | $8.16 | $8.41 (3.06%) | $8.72 | $7.55 | 334.59 K | $6.52 M |
| 08/28/2026 | $7.77 | $8.44 (8.62%) | $8.44 | $7.35 | 60.78 K | $6.55 M |
| 08/27/2026 | $10.15 | $9.07 (-10.64%) | $10.18 | $8.75 | 166.00 K | $7.03 M |
| 08/26/2026 | $10.92 | $10.71 (-1.92%) | $11.27 | $10.50 | 100.60 K | $8.31 M |
| 08/25/2026 | $9.63 | $10.18 (5.71%) | $10.78 | $9.38 | 100.42 K | $7.89 M |
| 08/24/2026 | $9.42 | $9.70 (2.97%) | $9.73 | $9.28 | 19.11 K | $7.52 M |
| 08/21/2026 | $9.10 | $9.70 (6.59%) | $9.70 | $9.00 | 34.87 K | $7.52 M |
| 08/20/2026 | $8.65 | $8.93 (3.24%) | $9.24 | $8.54 | 62.15 K | $6.93 M |
| 08/19/2026 | $9.07 | $8.65 (-4.63%) | $9.14 | $8.47 | 28.80 K | $6.71 M |
| 08/18/2026 | $9.45 | $9.28 (-1.8%) | $9.73 | $9.03 | 35.28 K | $7.20 M |
| 08/17/2026 | $8.82 | $9.52 (7.94%) | $9.94 | $8.82 | 40.53 K | $7.38 M |
| 08/14/2026 | $9.77 | $9.28 (-5.02%) | $10.29 | $8.75 | 56.22 K | $7.20 M |
| 08/13/2026 | $8.79 | $9.38 (6.71%) | $11.55 | $8.61 | 1.76 M | $7.27 M |
| 08/12/2026 | $9.24 | $10.18 (10.17%) | $10.29 | $9.17 | 55.74 K | $7.89 M |
| 08/11/2026 | $8.47 | $9.49 (12.04%) | $9.98 | $8.47 | 96.90 K | $7.36 M |
| 08/10/2026 | $8.96 | $8.96 (0%) | $9.52 | $8.75 | 190.68 K | $6.95 M |
| 08/07/2026 | $11.10 | $10.50 (-5.41%) | $19.18 | $10.40 | 18.69 M | $8.14 M |
| 08/06/2026 | $7.07 | $7.00 (-0.99%) | $7.18 | $6.79 | 13.19 K | $5.43 M |
| 08/05/2026 | $7.28 | $7.28 (0%) | $7.53 | $6.72 | 13.00 K | $5.65 M |
| 08/04/2026 | $6.97 | $7.00 (0.43%) | $7.42 | $6.34 | 32.19 K | $5.43 M |
| 08/03/2026 | $6.55 | $6.93 (5.8%) | $6.93 | $6.13 | 28.04 K | $5.37 M |
| 07/31/2026 | $6.19 | $6.27 (1.29%) | $7.70 | $5.95 | 243.89 K | $4.86 M |
| 07/30/2026 | $6.13 | $6.13 (0%) | $6.30 | $6.13 | 28.31 K | $4.75 M |
| 07/29/2026 | $6.27 | $6.48 (3.35%) | $6.65 | $6.23 | 2.93 K | $5.03 M |
| 07/28/2026 | $6.30 | $6.34 (0.63%) | $6.44 | $6.23 | 4.37 K | $4.92 M |
| 07/27/2026 | $6.34 | $6.30 (-0.63%) | $6.62 | $6.30 | 1.93 K | $4.89 M |
| 07/24/2026 | $6.30 | $6.37 (1.11%) | $6.72 | $6.30 | 2.94 K | $4.94 M |
| 07/23/2026 | $6.76 | $6.41 (-5.18%) | $6.97 | $6.41 | 1.89 K | $4.97 M |
| 07/22/2026 | $6.83 | $6.86 (0.44%) | $7.11 | $6.65 | 2.58 K | $5.32 M |
| 07/21/2026 | $6.62 | $6.62 (0%) | $6.76 | $6.55 | 4.55 K | $5.13 M |
| 07/20/2026 | $6.65 | $6.65 (0%) | $6.93 | $6.62 | 4.12 K | $5.16 M |
| 07/17/2026 | $6.76 | $6.69 (-1.04%) | $6.83 | $6.65 | 6.45 K | $5.19 M |
| 07/16/2026 | $6.69 | $6.83 (2.09%) | $7.46 | $6.65 | 13.24 K | $5.30 M |
| 07/15/2026 | $6.65 | $6.72 (1.05%) | $7.00 | $6.65 | 11.33 K | $5.21 M |
| 07/14/2026 | $6.62 | $6.58 (-0.6%) | $6.90 | $6.55 | 19.61 K | $5.10 M |
| 07/13/2026 | $6.65 | $6.55 (-1.5%) | $6.79 | $6.48 | 5.74 K | $5.08 M |
| 07/10/2026 | $6.65 | $6.83 (2.71%) | $6.86 | $6.65 | 1.95 K | $5.30 M |
| 07/09/2026 | $6.65 | $6.90 (3.76%) | $6.90 | $6.58 | 6.88 K | $5.35 M |
| 07/08/2026 | $6.97 | $6.76 (-3.01%) | $6.97 | $6.55 | 12.19 K | $5.24 M |
| 07/07/2026 | $6.97 | $6.86 (-1.58%) | $7.07 | $6.76 | 6.95 K | $5.32 M |
| 07/06/2026 | $7.32 | $7.18 (-1.91%) | $7.32 | $6.72 | 22.29 K | $5.57 M |
| 07/02/2026 | $6.97 | $7.24 (3.87%) | $8.05 | $6.86 | 116.84 K | $5.61 M |
| 07/01/2026 | $6.65 | $6.76 (1.65%) | $6.97 | $6.58 | 12.33 K | $5.24 M |
| 06/30/2026 | $6.55 | $6.79 (3.66%) | $7.04 | $6.55 | 10.53 K | $5.27 M |
| 06/29/2026 | $6.58 | $6.58 (0%) | $6.69 | $6.30 | 10.68 K | $5.10 M |
| 06/26/2026 | $6.37 | $6.55 (2.83%) | $6.83 | $6.16 | 41.24 K | $5.08 M |
| 06/25/2026 | $7.35 | $6.58 (-10.48%) | $7.46 | $6.13 | 82.19 K | $5.10 M |
| 06/24/2026 | $7.24 | $7.53 (4.01%) | $7.91 | $7.04 | 84.11 K | $5.84 M |
| 06/23/2026 | $7.49 | $7.18 (-4.14%) | $7.49 | $7.11 | 8.45 K | $5.57 M |
| 06/22/2026 | $7.95 | $7.70 (-3.14%) | $8.19 | $7.60 | 21.07 K | $5.97 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
