5 DAY PERFORMANCE
+198.32%
1 MONTH PERFORMANCE
-52.24%
3 MONTH PERFORMANCE
-98.13%
6 MONTH PERFORMANCE
-99.90%
YEAR-TO-DATE PERFORMANCE
-99.90%
1 YEAR PERFORMANCE
-99.84%
Hitek Global Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $0.32 | $0.32 (-2.38%) | $0.32 | $0.28 | 2.49 M | $185.29 K |
| 06/18/2026 | $0.33 | $0.32 (-2.69%) | $0.34 | $0.30 | 4.43 M | $188.57 K |
| 06/17/2026 | $0.39 | $0.35 (-10.03%) | $0.39 | $0.30 | 5.25 M | $205.10 K |
| 06/16/2026 | $0.44 | $0.41 (-6.36%) | $0.44 | $0.38 | 5.75 M | $241.43 K |
| 06/15/2026 | $0.51 | $0.47 (-9.13%) | $0.54 | $0.45 | 10.87 M | $272.48 K |
| 06/12/2026 | $0.58 | $0.50 (-13.5%) | $0.64 | $0.47 | 45.39 M | $294.46 K |
| 06/11/2026 | $0.48 | $0.56 (15.69%) | $0.91 | $0.48 | 222.33 M | $327.57 K |
| 06/10/2026 | $0.41 | $0.44 (7.39%) | $0.65 | $0.36 | 244.42 M | $255.49 K |
| 06/09/2026 | $0.28 | $0.27 (-2.5%) | $0.33 | $0.26 | 28.28 M | $159.97 K |
| 06/08/2026 | $0.28 | $0.31 (11.99%) | $0.70 | $0.25 | 105.47 M | $184.41 K |
| 06/05/2026 | $0.38 | $0.28 (-25.91%) | $0.39 | $0.23 | 42.45 M | $164.72 K |
| 06/04/2026 | $0.41 | $0.33 (-20.25%) | $0.43 | $0.33 | 27.45 M | $193.38 K |
| 06/03/2026 | $0.50 | $0.45 (-10.14%) | $0.52 | $0.37 | 15.27 M | $263.81 K |
| 06/02/2026 | $1.67 | $0.62 (-62.87%) | $1.83 | $0.62 | 24.12 M | $363.31 K |
| 06/01/2026 | $3.20 | $6.58 (105.62%) | $8.80 | $3.01 | 90.45 M | $3.86 M |
| 05/29/2026 | $1.70 | $1.46 (-14.12%) | $1.99 | $1.46 | 837.63 K | $855.54 K |
| 05/28/2026 | $1.50 | $1.63 (8.67%) | $1.63 | $1.50 | 55.68 K | $955.16 K |
| 05/27/2026 | $1.62 | $1.61 (-0.62%) | $1.80 | $1.50 | 117.39 K | $943.44 K |
| 05/26/2026 | $2.07 | $2.10 (1.45%) | $2.13 | $1.96 | 101.78 K | $1.23 M |
| 05/22/2026 | $1.97 | $2.01 (2.03%) | $2.19 | $1.94 | 29.79 K | $1.18 M |
| 05/21/2026 | $1.90 | $2.00 (5.26%) | $2.04 | $1.90 | 19.40 K | $1.17 M |
| 05/20/2026 | $2.00 | $2.10 (5%) | $2.14 | $1.89 | 47.64 K | $1.23 M |
| 05/19/2026 | $1.99 | $2.02 (1.51%) | $2.03 | $1.86 | 64.70 K | $1.18 M |
| 05/18/2026 | $2.05 | $2.07 (0.98%) | $2.07 | $1.89 | 89.00 K | $1.21 M |
| 05/15/2026 | $2.16 | $2.06 (-4.63%) | $2.31 | $1.95 | 189.30 K | $1.21 M |
| 05/14/2026 | $2.07 | $2.62 (26.57%) | $2.80 | $2.02 | 757.27 K | $1.54 M |
| 05/13/2026 | $2.20 | $2.10 (-4.55%) | $2.39 | $1.83 | 5.64 M | $1.23 M |
| 05/12/2026 | $1.99 | $2.02 (1.51%) | $2.07 | $1.95 | 93.80 K | $1.18 M |
| 05/11/2026 | $2.07 | $1.98 (-4.35%) | $2.10 | $1.92 | 47.13 K | $1.16 M |
| 05/08/2026 | $2.13 | $2.10 (-1.41%) | $2.19 | $2.04 | 42.33 K | $1.23 M |
| 05/07/2026 | $2.20 | $2.18 (-0.91%) | $2.40 | $2.04 | 35.90 K | $1.28 M |
| 05/06/2026 | $2.17 | $2.25 (3.69%) | $2.35 | $2.02 | 77.67 K | $1.32 M |
| 05/05/2026 | $2.45 | $2.22 (-9.39%) | $2.49 | $2.12 | 92.54 K | $1.30 M |
| 05/04/2026 | $2.25 | $2.55 (13.33%) | $2.57 | $2.13 | 307.83 K | $1.49 M |
| 05/01/2026 | $2.40 | $2.13 (-11.25%) | $2.44 | $2.10 | 63.57 K | $1.25 M |
| 04/30/2026 | $2.48 | $2.46 (-0.81%) | $2.48 | $2.34 | 29.59 K | $1.44 M |
| 04/29/2026 | $2.48 | $2.53 (1.73%) | $2.57 | $2.37 | 32.91 K | $1.48 M |
| 04/28/2026 | $2.40 | $2.55 (6.25%) | $2.58 | $2.23 | 57.61 K | $1.49 M |
| 04/27/2026 | $2.65 | $2.40 (-9.24%) | $2.76 | $2.25 | 178.48 K | $1.41 M |
| 04/24/2026 | $2.85 | $2.97 (4.2%) | $3.45 | $2.84 | 985.74 K | $1.74 M |
| 04/23/2026 | $2.78 | $3.00 (8.11%) | $3.03 | $2.78 | 29.14 K | $1.76 M |
| 04/22/2026 | $2.80 | $3.00 (7.19%) | $3.00 | $2.67 | 50.25 K | $1.76 M |
| 04/21/2026 | $2.88 | $2.79 (-3.13%) | $2.94 | $2.76 | 29.11 K | $1.63 M |
| 04/20/2026 | $3.00 | $2.97 (-1.09%) | $3.06 | $2.91 | 30.69 K | $1.74 M |
| 04/17/2026 | $3.27 | $3.03 (-7.34%) | $3.30 | $3.00 | 71.35 K | $1.78 M |
| 04/16/2026 | $3.12 | $3.27 (4.81%) | $3.39 | $3.03 | 97.53 K | $1.92 M |
| 04/15/2026 | $2.97 | $3.03 (2.13%) | $3.10 | $2.86 | 70.62 K | $1.78 M |
| 04/14/2026 | $3.27 | $3.06 (-6.42%) | $3.27 | $2.79 | 151.64 K | $1.79 M |
| 04/13/2026 | $3.45 | $3.33 (-3.48%) | $3.45 | $3.06 | 124.62 K | $1.95 M |
| 04/10/2026 | $3.69 | $3.60 (-2.44%) | $5.16 | $3.33 | 1.23 M | $2.11 M |
| 04/09/2026 | $3.51 | $3.39 (-3.42%) | $3.75 | $3.27 | 131.03 K | $1.99 M |
| 04/08/2026 | $4.80 | $3.99 (-16.88%) | $4.84 | $3.54 | 202.15 K | $2.34 M |
| 04/07/2026 | $5.16 | $4.98 (-3.49%) | $5.16 | $4.26 | 174.86 K | $2.92 M |
| 04/06/2026 | $5.52 | $5.61 (1.63%) | $6.21 | $4.86 | 364.42 K | $3.29 M |
| 04/02/2026 | $6.75 | $5.37 (-20.44%) | $6.75 | $5.37 | 217.75 K | $3.15 M |
| 04/01/2026 | $7.06 | $7.26 (2.76%) | $7.65 | $6.00 | 580.50 K | $4.25 M |
| 03/31/2026 | $14.94 | $8.62 (-42.27%) | $15.75 | $7.93 | 4.86 M | $5.05 M |
| 03/30/2026 | $19.38 | $18.00 (-7.12%) | $19.38 | $16.47 | 280.17 K | $10.55 M |
| 03/27/2026 | $41.34 | $24.75 (-40.13%) | $69.69 | $13.50 | 1.82 M | $14.50 M |
| 03/26/2026 | $26.85 | $26.10 (-2.79%) | $26.85 | $22.95 | 21.74 K | $15.29 M |
| 03/25/2026 | $26.94 | $30.60 (13.59%) | $30.63 | $26.01 | 23.44 K | $17.93 M |
| 03/24/2026 | $36.66 | $32.25 (-12.03%) | $36.99 | $26.55 | 81.51 K | $18.90 M |
| 03/23/2026 | $526.50 | $51.21 (-90.27%) | $526.50 | $39.15 | 285.84 K | $30.01 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.
