5 DAY PERFORMANCE
+35.19%
1 MONTH PERFORMANCE
-48.66%
3 MONTH PERFORMANCE
-99.01%
6 MONTH PERFORMANCE
-99.14%
YEAR-TO-DATE PERFORMANCE
-99.14%
1 YEAR PERFORMANCE
-98.46%
Hitek Global Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $0.72 | $0.73 (1.74%) | $0.73 | $0.67 | 77.08 K | $420.45 K |
| 05/05/2026 | $0.82 | $0.74 (-9.45%) | $0.83 | $0.71 | 277.61 K | $433.45 K |
| 05/04/2026 | $0.75 | $0.85 (13.17%) | $0.86 | $0.71 | 923.50 K | $498.09 K |
| 05/01/2026 | $0.80 | $0.71 (-11.24%) | $0.81 | $0.70 | 190.70 K | $416.11 K |
| 04/30/2026 | $0.83 | $0.82 (-0.64%) | $0.83 | $0.78 | 88.80 K | $480.45 K |
| 04/29/2026 | $0.83 | $0.84 (1.73%) | $0.86 | $0.79 | 98.73 K | $493.52 K |
| 04/28/2026 | $0.80 | $0.85 (6.25%) | $0.86 | $0.74 | 172.82 K | $498.09 K |
| 04/27/2026 | $0.88 | $0.80 (-9.24%) | $0.92 | $0.75 | 535.45 K | $138.03 K |
| 04/24/2026 | $0.95 | $0.99 (4.2%) | $1.15 | $0.95 | 2.96 M | $580.13 K |
| 04/23/2026 | $0.93 | $1.00 (8.11%) | $1.01 | $0.93 | 87.41 K | $585.99 K |
| 04/22/2026 | $0.93 | $1.00 (7.19%) | $1.00 | $0.89 | 150.80 K | $585.99 K |
| 04/21/2026 | $0.96 | $0.93 (-3.13%) | $0.98 | $0.92 | 87.32 K | $545.09 K |
| 04/20/2026 | $1.00 | $0.99 (-1.09%) | $1.02 | $0.97 | 92.10 K | $579.60 K |
| 04/17/2026 | $1.09 | $1.01 (-7.34%) | $1.10 | $1.00 | 214.04 K | $591.85 K |
| 04/16/2026 | $1.04 | $1.09 (4.81%) | $1.13 | $1.01 | 292.60 K | $638.73 K |
| 04/15/2026 | $0.99 | $1.01 (2.13%) | $1.03 | $0.95 | 211.90 K | $591.85 K |
| 04/14/2026 | $1.09 | $1.02 (-6.42%) | $1.09 | $0.93 | 454.91 K | $597.71 K |
| 04/13/2026 | $1.15 | $1.11 (-3.48%) | $1.15 | $1.02 | 373.90 K | $650.45 K |
| 04/10/2026 | $1.23 | $1.20 (-2.44%) | $1.72 | $1.11 | 3.70 M | $703.18 K |
| 04/09/2026 | $1.17 | $1.13 (-3.42%) | $1.25 | $1.09 | 393.10 K | $662.17 K |
| 04/08/2026 | $1.60 | $1.33 (-16.87%) | $1.62 | $1.18 | 606.50 K | $38.97 M |
| 04/07/2026 | $1.72 | $1.66 (-3.49%) | $1.72 | $1.42 | 524.60 K | $48.64 M |
| 04/06/2026 | $1.84 | $1.87 (1.63%) | $2.07 | $1.62 | 1.09 M | $54.79 M |
| 04/02/2026 | $2.25 | $1.79 (-20.44%) | $2.25 | $1.79 | 653.25 K | $52.45 M |
| 04/01/2026 | $2.36 | $2.42 (2.54%) | $2.55 | $2.00 | 1.74 M | $70.90 M |
| 03/31/2026 | $4.98 | $2.88 (-42.17%) | $5.25 | $2.65 | 14.58 M | $84.38 M |
| 03/30/2026 | $2.15 | $2.00 (-6.98%) | $2.15 | $1.83 | 2.52 M | $58.60 M |
| 03/27/2026 | $4.60 | $2.75 (-40.22%) | $7.75 | $1.50 | 16.36 M | $80.57 M |
| 03/26/2026 | $2.99 | $2.90 (-3.01%) | $2.99 | $2.55 | 195.63 K | $84.97 M |
| 03/25/2026 | $3.00 | $3.40 (13.33%) | $3.40 | $2.89 | 210.92 K | $99.62 M |
| 03/24/2026 | $4.08 | $3.59 (-12.01%) | $4.11 | $2.95 | 733.54 K | $105.18 M |
| 03/23/2026 | $58.50 | $5.69 (-90.27%) | $58.50 | $4.35 | 2.57 M | $166.71 M |
| 03/20/2026 | $54.50 | $59.50 (9.17%) | $72.50 | $53.00 | 25.01 K | $1.74 B |
| 03/19/2026 | $52.50 | $52.50 (0%) | $57.50 | $46.57 | 916 | $1.54 B |
| 03/18/2026 | $50.00 | $55.50 (11%) | $64.00 | $50.00 | 3.11 K | $1.63 B |
| 03/17/2026 | $49.36 | $50.00 (1.3%) | $52.50 | $49.36 | 134 | $1.46 B |
| 03/16/2026 | $51.00 | $53.00 (3.92%) | $54.00 | $45.00 | 1.05 K | $1.55 B |
| 03/13/2026 | $54.00 | $51.00 (-5.56%) | $54.00 | $50.00 | 224 | $1.49 B |
| 03/12/2026 | $50.50 | $49.50 (-1.98%) | $58.50 | $42.51 | 786 | $1.45 B |
| 03/11/2026 | $54.00 | $49.75 (-7.87%) | $54.50 | $49.00 | 435 | $1.46 B |
| 03/10/2026 | $48.50 | $54.00 (11.34%) | $59.00 | $48.50 | 833 | $1.58 B |
| 03/09/2026 | $49.00 | $47.75 (-2.55%) | $49.00 | $45.00 | 390 | $1.40 B |
| 03/06/2026 | $45.00 | $46.00 (2.22%) | $47.50 | $43.01 | 648 | $1.35 B |
| 03/05/2026 | $42.00 | $42.95 (2.26%) | $46.34 | $37.50 | 3.51 K | $1.26 B |
| 03/04/2026 | $65.00 | $41.34 (-36.4%) | $65.00 | $26.53 | 18.10 K | $1.21 B |
| 03/03/2026 | $93.00 | $62.50 (-32.8%) | $93.00 | $62.50 | 2.41 K | $1.83 B |
| 03/02/2026 | $97.50 | $93.00 (-4.62%) | $100.00 | $92.50 | 493 | $2.72 B |
| 02/27/2026 | $97.50 | $99.00 (1.54%) | $100.00 | $97.50 | 112 | $2.90 B |
| 02/26/2026 | $99.00 | $99.00 (0%) | $99.50 | $99.00 | 171 | $2.90 B |
| 02/25/2026 | $100.00 | $100.00 (0%) | $100.00 | $99.00 | 90 | $2.93 B |
| 02/24/2026 | $99.00 | $100.00 (1.01%) | $100.50 | $99.00 | 82 | $2.93 B |
| 02/23/2026 | $99.50 | $100.00 (0.5%) | $100.00 | $99.50 | 70 | $2.93 B |
| 02/20/2026 | $101.50 | $99.50 (-1.97%) | $103.00 | $99.00 | 150 | $2.92 B |
| 02/19/2026 | $100.00 | $103.00 (3%) | $103.00 | $100.00 | 89 | $3.02 B |
| 02/18/2026 | $100.50 | $100.00 (-0.5%) | $103.00 | $98.50 | 94 | $2.93 B |
| 02/17/2026 | $101.00 | $99.50 (-1.49%) | $101.00 | $99.50 | 36 | $2.92 B |
| 02/13/2026 | $100.50 | $98.50 (-1.99%) | $101.50 | $98.00 | 117 | $2.89 B |
| 02/12/2026 | $100.00 | $101.00 (1%) | $104.00 | $100.00 | 24 | $2.96 B |
| 02/11/2026 | $103.50 | $99.00 (-4.35%) | $106.00 | $98.50 | 260 | $2.90 B |
| 02/10/2026 | $96.50 | $104.00 (7.77%) | $110.00 | $94.50 | 526 | $3.05 B |
| 02/09/2026 | $101.00 | $96.00 (-4.95%) | $101.00 | $96.00 | 171 | $2.81 B |
| 02/06/2026 | $97.00 | $97.00 (0%) | $100.50 | $96.50 | 192 | $2.84 B |
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.
