5 DAY PERFORMANCE
-68.32%
1 MONTH PERFORMANCE
-76.98%
3 MONTH PERFORMANCE
-98.24%
6 MONTH PERFORMANCE
-99.99%
YEAR-TO-DATE PERFORMANCE
-99.99%
1 YEAR PERFORMANCE
-99.98%
Hitek Global Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 06/18/2026 | $8.27 | $8.05 (-2.66%) | $8.50 | $7.47 | 177.01 K | $188.68 K |
| 06/17/2026 | $9.73 | $8.75 (-10.07%) | $9.73 | $7.50 | 210.15 K | $205.09 K |
| 06/16/2026 | $11.00 | $10.30 (-6.36%) | $11.00 | $9.52 | 230.04 K | $241.42 K |
| 06/15/2026 | $12.79 | $11.63 (-9.07%) | $13.39 | $11.22 | 434.86 K | $272.60 K |
| 06/12/2026 | $14.52 | $12.56 (-13.5%) | $16.00 | $11.75 | 1.82 M | $294.39 K |
| 06/11/2026 | $12.08 | $13.98 (15.73%) | $22.83 | $12.00 | 8.89 M | $327.68 K |
| 06/10/2026 | $10.15 | $10.90 (7.39%) | $16.25 | $8.90 | 9.78 M | $255.49 K |
| 06/09/2026 | $7.00 | $6.83 (-2.43%) | $8.35 | $6.47 | 1.13 M | $160.09 K |
| 06/08/2026 | $7.03 | $7.87 (11.95%) | $17.50 | $6.25 | 4.22 M | $184.46 K |
| 06/05/2026 | $9.49 | $7.03 (-25.92%) | $9.63 | $5.75 | 1.70 M | $164.78 K |
| 06/04/2026 | $10.35 | $8.25 (-20.29%) | $10.74 | $8.25 | 1.10 M | $193.37 K |
| 06/03/2026 | $12.53 | $11.26 (-10.14%) | $13.00 | $9.28 | 610.89 K | $263.92 K |
| 06/02/2026 | $41.75 | $15.50 (-62.87%) | $45.75 | $15.50 | 964.89 K | $363.30 K |
| 06/01/2026 | $80.00 | $164.50 (105.63%) | $220.00 | $75.25 | 3.62 M | $3.86 M |
| 05/29/2026 | $42.50 | $36.50 (-14.12%) | $49.75 | $36.50 | 33.51 K | $855.52 K |
| 05/28/2026 | $37.50 | $40.75 (8.67%) | $40.75 | $37.50 | 2.23 K | $955.14 K |
| 05/27/2026 | $40.50 | $40.25 (-0.62%) | $45.00 | $37.50 | 4.70 K | $943.42 K |
| 05/26/2026 | $51.75 | $52.50 (1.45%) | $53.25 | $49.00 | 4.07 K | $1.23 M |
| 05/22/2026 | $49.25 | $50.25 (2.03%) | $54.75 | $48.50 | 1.19 K | $1.18 M |
| 05/21/2026 | $47.50 | $50.00 (5.26%) | $51.00 | $47.50 | 776 | $1.17 M |
| 05/20/2026 | $50.00 | $52.50 (5%) | $53.50 | $47.25 | 1.91 K | $1.23 M |
| 05/19/2026 | $49.75 | $50.50 (1.51%) | $50.75 | $46.50 | 2.59 K | $1.18 M |
| 05/18/2026 | $51.25 | $51.75 (0.98%) | $51.75 | $47.25 | 3.56 K | $1.21 M |
| 05/15/2026 | $54.00 | $51.50 (-4.63%) | $57.75 | $48.75 | 7.57 K | $1.21 M |
| 05/14/2026 | $51.75 | $65.50 (26.57%) | $70.00 | $50.50 | 30.29 K | $1.54 M |
| 05/13/2026 | $55.00 | $52.50 (-4.55%) | $59.75 | $45.75 | 225.66 K | $1.23 M |
| 05/12/2026 | $49.75 | $50.50 (1.51%) | $51.75 | $48.75 | 3.75 K | $1.18 M |
| 05/11/2026 | $51.75 | $49.50 (-4.35%) | $52.50 | $48.00 | 1.89 K | $1.16 M |
| 05/08/2026 | $53.25 | $52.50 (-1.41%) | $54.75 | $51.00 | 1.69 K | $1.23 M |
| 05/07/2026 | $55.00 | $54.50 (-0.91%) | $60.00 | $51.00 | 1.44 K | $1.28 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.
