5 DAY PERFORMANCE
-59.66%
1 MONTH PERFORMANCE
-61.60%
3 MONTH PERFORMANCE
-66.90%
6 MONTH PERFORMANCE
-98.27%
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 |
|---|---|---|---|---|---|---|
| 11/05/2026 | $2.13 | $1.97 (-7.51%) | $2.26 | $1.97 | 3.43 K | |
| 11/04/2026 | $2.28 | $2.00 (-12.28%) | $2.28 | $1.89 | 27.97 K | $16.63 M |
| 11/03/2026 | $2.18 | $2.11 (-3.21%) | $2.22 | $2.04 | 30.64 K | $17.54 M |
| 11/02/2026 | $2.42 | $2.13 (-11.98%) | $2.42 | $2.09 | 35.77 K | $17.71 M |
| 10/30/2026 | $2.55 | $2.38 (-6.67%) | $2.59 | $1.86 | 91.91 K | $19.79 M |
| 10/29/2026 | $2.47 | $2.52 (2.02%) | $2.77 | $2.38 | 70.78 K | $20.95 M |
| 10/28/2026 | $2.08 | $2.51 (20.67%) | $2.52 | $2.02 | 109.60 K | $20.87 M |
| 10/27/2026 | $2.13 | $2.13 (0%) | $2.14 | $1.77 | 256.17 K | $17.71 M |
| 10/26/2026 | $2.09 | $2.09 (0%) | $2.16 | $2.01 | 1.36 M | $17.38 M |
| 10/23/2026 | $2.05 | $1.99 (-2.93%) | $2.12 | $1.91 | 44.79 K | $16.54 M |
| 10/22/2026 | $2.04 | $2.08 (1.96%) | $2.11 | $1.96 | 12.71 M | $17.29 M |
| 10/21/2026 | $1.95 | $2.05 (5.13%) | $2.05 | $1.95 | 28.57 K | $17.04 M |
| 10/20/2026 | $2.05 | $2.00 (-2.44%) | $2.13 | $1.90 | 33.04 K | $16.63 M |
| 10/19/2026 | $2.20 | $2.22 (0.91%) | $2.32 | $2.00 | 30.52 K | $18.46 M |
| 10/16/2026 | $2.35 | $2.27 (-3.4%) | $2.43 | $2.17 | 44.81 K | $18.87 M |
| 10/15/2026 | $2.41 | $2.42 (0.41%) | $2.60 | $2.26 | 47.83 K | $20.12 M |
| 10/14/2026 | $2.70 | $2.48 (-8.15%) | $2.78 | $2.37 | 12.71 M | $20.62 M |
| 10/13/2026 | $2.30 | $2.78 (20.87%) | $2.81 | $2.30 | 106.17 K | $23.11 M |
| 10/12/2026 | $2.79 | $2.82 (1.08%) | $2.96 | $2.65 | 363.48 K | $23.45 M |
| 10/09/2026 | $3.24 | $2.88 (-11.11%) | $3.24 | $2.70 | 6.18 M | $23.94 M |
| 10/08/2026 | $2.33 | $2.53 (8.58%) | $3.48 | $2.16 | 12.85 M | $21.03 M |
| 10/07/2026 | $2.43 | $2.41 (-0.82%) | $2.50 | $2.35 | 19.70 K | $20.04 M |
| 10/06/2026 | $2.43 | $2.46 (1.23%) | $2.49 | $2.36 | 8.78 K | $20.45 M |
| 10/05/2026 | $2.48 | $2.50 (0.81%) | $2.52 | $2.40 | 29.06 K | $20.79 M |
| 10/02/2026 | $2.58 | $2.48 (-3.88%) | $2.63 | $2.45 | 16.40 K | $20.62 M |
| 10/01/2026 | $2.55 | $2.61 (2.35%) | $2.74 | $2.54 | 19.87 K | $21.70 M |
| 09/30/2026 | $2.74 | $2.60 (-5.11%) | $2.74 | $2.47 | 22.70 K | $21.62 M |
| 09/29/2026 | $2.64 | $2.54 (-3.79%) | $2.67 | $2.48 | 16.87 K | $21.12 M |
| 09/28/2026 | $2.92 | $2.57 (-11.99%) | $2.92 | $2.50 | 76.84 K | $21.37 M |
| 09/25/2026 | $2.62 | $2.88 (9.92%) | $2.89 | $2.62 | 84.51 K | $23.94 M |
| 09/24/2026 | $2.68 | $2.79 (4.1%) | $2.98 | $2.56 | 90.96 K | $23.20 M |
| 09/23/2026 | $2.56 | $2.78 (8.59%) | $2.95 | $2.52 | 112.16 K | $23.11 M |
| 09/22/2026 | $2.57 | $2.46 (-4.28%) | $2.57 | $2.45 | 9.72 K | $20.45 M |
| 09/21/2026 | $2.44 | $2.46 (0.82%) | $2.58 | $2.44 | 15.66 K | $20.45 M |
| 09/18/2026 | $2.51 | $2.51 (0%) | $2.57 | $2.48 | 12.20 K | $20.87 M |
| 09/17/2026 | $2.60 | $2.49 (-4.23%) | $2.71 | $2.47 | 39.56 K | $20.70 M |
| 09/16/2026 | $2.40 | $2.56 (6.67%) | $2.79 | $2.33 | 76.30 K | $21.28 M |
| 09/15/2026 | $2.48 | $2.42 (-2.42%) | $2.48 | $2.36 | 21.45 K | $20.12 M |
| 09/14/2026 | $2.47 | $2.58 (4.45%) | $2.60 | $2.40 | 67.78 K | $21.45 M |
| 09/11/2026 | $2.48 | $2.44 (-1.61%) | $2.52 | $2.40 | 30.60 K | $20.29 M |
| 09/10/2026 | $2.64 | $2.53 (-4.17%) | $2.77 | $2.37 | 62.76 K | $21.03 M |
| 09/09/2026 | $2.75 | $2.63 (-4.36%) | $2.75 | $2.61 | 14.70 K | $21.87 M |
| 09/08/2026 | $2.85 | $2.75 (-3.51%) | $2.89 | $2.50 | 37.08 K | $22.86 M |
| 09/04/2026 | $2.85 | $2.84 (-0.35%) | $2.87 | $2.79 | 7.46 K | $23.61 M |
| 09/03/2026 | $2.85 | $2.81 (-1.4%) | $2.86 | $2.81 | 8.30 K | $23.36 M |
| 09/02/2026 | $2.83 | $2.85 (0.71%) | $2.87 | $2.82 | 8.13 K | $23.69 M |
| 09/01/2026 | $3.03 | $2.81 (-7.26%) | $3.03 | $2.77 | 35.60 K | $23.36 M |
| 08/31/2026 | $3.03 | $3.01 (-0.66%) | $3.06 | $2.99 | 16.47 K | $25.03 M |
| 08/28/2026 | $2.98 | $2.98 (0%) | $3.13 | $2.93 | 15.79 K | $24.78 M |
| 08/27/2026 | $3.02 | $3.10 (2.65%) | $3.34 | $2.91 | 175.34 K | $25.77 M |
| 08/26/2026 | $3.09 | $2.95 (-4.53%) | $3.09 | $2.95 | 13.77 K | $24.53 M |
| 08/25/2026 | $3.00 | $3.00 (0%) | $3.09 | $2.93 | 30.92 K | $24.94 M |
| 08/24/2026 | $3.08 | $2.93 (-4.87%) | $3.10 | $2.92 | 23.19 K | $24.36 M |
| 08/21/2026 | $2.97 | $3.15 (6.06%) | $3.24 | $2.90 | 28.44 K | $26.19 M |
| 08/20/2026 | $2.84 | $3.09 (8.8%) | $3.09 | $2.81 | 44.13 K | $25.69 M |
| 08/19/2026 | $3.08 | $2.77 (-10.06%) | $3.10 | $2.75 | 114.40 K | $23.03 M |
| 08/18/2026 | $3.11 | $3.05 (-1.93%) | $3.15 | $2.89 | 1.54 M | $25.36 M |
| 08/17/2026 | $3.09 | $3.03 (-1.94%) | $3.10 | $3.00 | 10.42 K | $25.19 M |
| 08/14/2026 | $3.15 | $3.11 (-1.27%) | $3.15 | $3.05 | 23.10 K | $25.86 M |
| 08/13/2026 | $3.04 | $3.03 (-0.33%) | $3.13 | $2.92 | 17.81 K | $25.19 M |
| 08/12/2026 | $3.11 | $3.06 (-1.61%) | $3.11 | $2.85 | 25.45 K | $25.44 M |
| 08/11/2026 | $3.42 | $3.13 (-8.48%) | $3.42 | $3.09 | 38.60 K | $26.02 M |
| 08/10/2026 | $2.99 | $3.27 (9.36%) | $3.43 | $2.91 | 1.11 M | $27.19 M |
| 08/07/2026 | $3.56 | $3.04 (-14.61%) | $3.56 | $2.73 | 74.44 K | $25.27 M |
| 08/06/2026 | $3.02 | $3.44 (13.91%) | $3.59 | $2.98 | 351.51 K | $28.60 M |
| 08/05/2026 | $2.95 | $2.90 (-1.69%) | $2.98 | $2.79 | 23.02 K | $24.11 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.
