5 DAY PERFORMANCE
-60.33%
1 MONTH PERFORMANCE
-68.93%
3 MONTH PERFORMANCE
-88.07%
6 MONTH PERFORMANCE
-99.98%
YEAR-TO-DATE PERFORMANCE
-99.99%
1 YEAR PERFORMANCE
-99.99%
Hitek Global Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $2.51 | $2.51 (0%) | $2.57 | $2.48 | 11.60 K | $58.83 K |
| 09/17/2026 | $2.60 | $2.49 (-4.23%) | $2.71 | $2.47 | 39.56 K | $58.36 K |
| 09/16/2026 | $2.40 | $2.56 (6.67%) | $2.79 | $2.33 | 76.30 K | $60.00 K |
| 09/15/2026 | $2.48 | $2.42 (-2.42%) | $2.48 | $2.36 | 21.45 K | $56.72 K |
| 09/14/2026 | $2.47 | $2.58 (4.45%) | $2.60 | $2.40 | 67.78 K | $60.47 K |
| 09/11/2026 | $2.48 | $2.44 (-1.61%) | $2.52 | $2.40 | 30.60 K | $57.19 K |
| 09/10/2026 | $2.64 | $2.53 (-4.17%) | $2.77 | $2.37 | 62.76 K | $59.30 K |
| 09/09/2026 | $2.75 | $2.63 (-4.36%) | $2.75 | $2.61 | 14.70 K | $61.64 K |
| 09/08/2026 | $2.85 | $2.75 (-3.51%) | $2.89 | $2.50 | 37.08 K | $64.46 K |
| 09/04/2026 | $2.85 | $2.84 (-0.35%) | $2.87 | $2.79 | 7.46 K | $66.57 K |
| 09/03/2026 | $2.85 | $2.81 (-1.4%) | $2.86 | $2.81 | 8.30 K | $65.86 K |
| 09/02/2026 | $2.83 | $2.85 (0.71%) | $2.87 | $2.82 | 8.13 K | $66.80 K |
| 09/01/2026 | $3.03 | $2.81 (-7.26%) | $3.03 | $2.77 | 35.60 K | $65.86 K |
| 08/31/2026 | $3.03 | $3.01 (-0.66%) | $3.06 | $2.99 | 16.47 K | $70.55 K |
| 08/28/2026 | $2.98 | $2.98 (0%) | $3.13 | $2.93 | 15.79 K | $69.85 K |
| 08/27/2026 | $3.02 | $3.10 (2.65%) | $3.34 | $2.91 | 175.34 K | $72.66 K |
| 08/26/2026 | $3.09 | $2.95 (-4.53%) | $3.09 | $2.95 | 13.77 K | $69.15 K |
| 08/25/2026 | $3.00 | $3.00 (0%) | $3.09 | $2.93 | 30.92 K | $70.32 K |
| 08/24/2026 | $3.08 | $2.93 (-4.87%) | $3.10 | $2.92 | 23.19 K | $68.68 K |
| 08/21/2026 | $2.97 | $3.15 (6.06%) | $3.24 | $2.90 | 28.44 K | $73.83 K |
| 08/20/2026 | $2.84 | $3.09 (8.8%) | $3.09 | $2.81 | 44.13 K | $72.43 K |
| 08/19/2026 | $3.08 | $2.77 (-10.06%) | $3.10 | $2.75 | 114.40 K | $64.93 K |
| 08/18/2026 | $3.11 | $3.05 (-1.93%) | $3.15 | $2.89 | 1.54 M | $71.49 K |
| 08/17/2026 | $3.09 | $3.03 (-1.94%) | $3.10 | $3.00 | 10.42 K | $71.02 K |
| 08/14/2026 | $3.15 | $3.11 (-1.27%) | $3.15 | $3.05 | 23.10 K | $72.90 K |
| 08/13/2026 | $3.04 | $3.03 (-0.33%) | $3.13 | $2.92 | 17.81 K | $71.02 K |
| 08/12/2026 | $3.11 | $3.06 (-1.61%) | $3.11 | $2.85 | 25.45 K | $71.72 K |
| 08/11/2026 | $3.42 | $3.13 (-8.48%) | $3.42 | $3.09 | 38.60 K | $73.36 K |
| 08/10/2026 | $2.99 | $3.27 (9.36%) | $3.43 | $2.91 | 1.11 M | $76.65 K |
| 08/07/2026 | $3.56 | $3.04 (-14.61%) | $3.56 | $2.73 | 74.44 K | $71.25 K |
| 08/06/2026 | $3.02 | $3.44 (13.91%) | $3.59 | $2.98 | 351.51 K | $80.63 K |
| 08/05/2026 | $2.95 | $2.90 (-1.69%) | $2.98 | $2.79 | 23.02 K | $67.97 K |
| 08/04/2026 | $2.80 | $2.87 (2.5%) | $2.98 | $2.55 | 61.30 K | $67.27 K |
| 08/03/2026 | $2.75 | $2.75 (0%) | $2.76 | $2.36 | 277.13 K | $64.46 K |
| 07/31/2026 | $3.20 | $3.03 (-5.31%) | $3.20 | $3.03 | 14.82 K | $71.02 K |
| 07/30/2026 | $3.14 | $3.19 (1.59%) | $3.27 | $3.12 | 27.29 K | $74.77 K |
| 07/29/2026 | $3.09 | $3.12 (0.97%) | $3.36 | $3.05 | 23.09 K | $73.13 K |
| 07/28/2026 | $3.42 | $3.12 (-8.77%) | $3.51 | $3.12 | 45.84 K | $73.13 K |
| 07/27/2026 | $3.66 | $3.53 (-3.55%) | $3.66 | $3.33 | 29.73 K | $82.74 K |
| 07/24/2026 | $3.25 | $3.56 (9.54%) | $3.63 | $3.25 | 67.40 K | $83.44 K |
| 07/23/2026 | $3.44 | $3.31 (-3.78%) | $3.66 | $3.25 | 99.41 K | $77.58 K |
| 07/22/2026 | $3.03 | $3.70 (22.11%) | $3.77 | $3.03 | 377.30 K | $86.72 K |
| 07/21/2026 | $3.06 | $3.11 (1.63%) | $3.32 | $2.92 | 153.41 K | $72.90 K |
| 07/20/2026 | $3.33 | $3.03 (-9.01%) | $3.33 | $3.00 | 50.50 K | $71.02 K |
| 07/17/2026 | $3.73 | $3.36 (-9.92%) | $3.73 | $3.25 | 74.40 K | $78.76 K |
| 07/16/2026 | $3.60 | $3.65 (1.39%) | $3.85 | $3.40 | 205.81 K | $85.55 K |
| 07/15/2026 | $3.68 | $3.95 (7.34%) | $4.24 | $3.67 | 183.63 K | $92.58 K |
| 07/14/2026 | $3.87 | $3.66 (-5.43%) | $3.90 | $3.66 | 74.52 K | $85.79 K |
| 07/13/2026 | $4.11 | $3.92 (-4.62%) | $4.21 | $3.72 | 74.05 K | $91.88 K |
| 07/10/2026 | $4.21 | $4.12 (-2.14%) | $4.36 | $4.00 | 50.70 K | $96.57 K |
| 07/09/2026 | $4.26 | $4.28 (0.47%) | $4.66 | $4.11 | 133.91 K | $100.32 K |
| 07/08/2026 | $3.89 | $4.27 (9.77%) | $4.50 | $3.89 | 109.84 K | $100.08 K |
| 07/07/2026 | $3.99 | $4.17 (4.51%) | $4.86 | $3.83 | 478.10 K | $97.74 K |
| 07/06/2026 | $4.65 | $4.28 (-7.96%) | $5.26 | $3.65 | 397.35 K | $100.32 K |
| 07/02/2026 | $4.50 | $4.13 (-8.22%) | $4.55 | $3.82 | 372.51 K | $96.80 K |
| 07/01/2026 | $5.84 | $5.41 (-7.36%) | $6.00 | $5.04 | 242.36 K | $126.80 K |
| 06/30/2026 | $7.49 | $7.10 (-5.21%) | $7.49 | $6.25 | 107.13 K | $166.42 K |
| 06/29/2026 | $6.23 | $7.61 (22.15%) | $8.88 | $6.20 | 660.35 K | $178.37 K |
| 06/26/2026 | $5.55 | $7.10 (27.93%) | $9.35 | $5.38 | 5.19 M | $166.42 K |
| 06/25/2026 | $6.14 | $5.57 (-9.28%) | $6.62 | $5.07 | 127.90 K | $130.56 K |
| 06/24/2026 | $6.88 | $6.70 (-2.62%) | $6.95 | $6.28 | 104.24 K | $157.04 K |
| 06/23/2026 | $7.00 | $7.27 (3.86%) | $7.32 | $6.93 | 70.25 K | $170.40 K |
| 06/22/2026 | $8.10 | $7.90 (-2.47%) | $8.10 | $7.00 | 99.42 K | $185.17 K |
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.
