5 DAY PERFORMANCE
-13.27%
1 MONTH PERFORMANCE
-14.04%
3 MONTH PERFORMANCE
+17.60%
6 MONTH PERFORMANCE
+15.62%
YEAR-TO-DATE PERFORMANCE
+25.13%
1 YEAR PERFORMANCE
-42.01%
Heidmar Maritime Holdings Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $1.22 | $1.22 (0%) | $1.25 | $1.19 | 76.44 K | $71.53 M |
| 06/25/2026 | $1.26 | $1.22 (-3.17%) | $1.27 | $1.18 | 162.50 K | $71.53 M |
| 06/24/2026 | $1.17 | $1.25 (6.84%) | $1.28 | $1.17 | 309.41 K | $73.29 M |
| 06/23/2026 | $1.14 | $1.13 (-0.88%) | $1.20 | $1.12 | 50.17 K | $66.25 M |
| 06/22/2026 | $1.09 | $1.16 (6.42%) | $1.19 | $1.03 | 217.14 K | $68.01 M |
| 06/18/2026 | $1.17 | $1.09 (-6.84%) | $1.20 | $1.07 | 171.10 K | $63.91 M |
| 06/17/2026 | $1.24 | $1.14 (-8.06%) | $1.24 | $1.14 | 105.30 K | $66.84 M |
| 06/16/2026 | $1.18 | $1.24 (5.08%) | $1.31 | $1.18 | 175.19 K | $72.70 M |
| 06/15/2026 | $1.35 | $1.20 (-11.11%) | $1.41 | $1.18 | 262.74 K | $70.36 M |
| 06/12/2026 | $1.48 | $1.32 (-10.81%) | $1.48 | $1.32 | 163.75 K | $77.39 M |
| 06/11/2026 | $1.54 | $1.46 (-5.19%) | $1.59 | $1.41 | 120.10 K | $85.60 M |
| 06/10/2026 | $1.39 | $1.53 (10.07%) | $1.58 | $1.39 | 123.74 K | $89.71 M |
| 06/09/2026 | $1.51 | $1.41 (-6.62%) | $1.55 | $1.33 | 107.31 K | $82.67 M |
| 06/08/2026 | $1.58 | $1.49 (-5.7%) | $1.59 | $1.47 | 138.22 K | $87.36 M |
| 06/05/2026 | $1.53 | $1.57 (2.61%) | $1.64 | $1.50 | 312.77 K | $92.05 M |
| 06/04/2026 | $1.46 | $1.63 (11.64%) | $1.64 | $1.40 | 273.64 K | $95.57 M |
| 06/03/2026 | $1.50 | $1.46 (-2.67%) | $1.56 | $1.43 | 245.00 K | $85.60 M |
| 06/02/2026 | $1.55 | $1.56 (0.65%) | $1.67 | $1.40 | 433.80 K | $91.47 M |
| 06/01/2026 | $1.44 | $1.51 (4.86%) | $1.69 | $1.39 | 2.51 M | $88.53 M |
| 05/29/2026 | $1.15 | $1.23 (6.96%) | $1.29 | $1.15 | 167.65 K | $72.12 M |
| 05/28/2026 | $1.29 | $1.14 (-11.63%) | $1.29 | $1.12 | 305.07 K | $66.84 M |
| 05/27/2026 | $1.42 | $1.25 (-11.97%) | $1.42 | $1.10 | 634.86 K | $73.29 M |
| 05/26/2026 | $1.53 | $1.57 (2.61%) | $1.71 | $1.28 | 930.15 K | $92.05 M |
| 05/22/2026 | $1.16 | $1.50 (29.31%) | $1.55 | $1.14 | 748.70 K | $87.95 M |
| 05/21/2026 | $1.27 | $1.16 (-8.66%) | $1.27 | $1.13 | 288.62 K | $68.01 M |
| 05/20/2026 | $1.15 | $1.23 (6.96%) | $1.29 | $1.12 | 338.10 K | $72.12 M |
| 05/19/2026 | $1.10 | $1.11 (0.91%) | $1.20 | $1.07 | 301.63 K | $65.08 M |
| 05/18/2026 | $1.02 | $1.08 (5.88%) | $1.15 | $0.97 | 185.70 K | $63.32 M |
| 05/15/2026 | $0.98 | $1.01 (3.27%) | $1.08 | $0.96 | 112.50 K | $59.22 M |
| 05/14/2026 | $0.93 | $1.02 (9.68%) | $1.08 | $0.92 | 647.00 K | $59.80 M |
| 05/13/2026 | $0.87 | $0.87 (-0.2%) | $0.94 | $0.86 | 211.33 K | $50.88 M |
| 05/12/2026 | $0.79 | $0.85 (7.94%) | $0.90 | $0.79 | 75.43 K | $50.00 M |
| 05/11/2026 | $0.81 | $0.81 (0.37%) | $0.83 | $0.80 | 22.00 K | $47.67 M |
| 05/08/2026 | $0.84 | $0.83 (-0.82%) | $0.86 | $0.83 | 21.37 K | $48.68 M |
| 05/07/2026 | $0.86 | $0.86 (-0.51%) | $0.91 | $0.84 | 74.45 K | $50.17 M |
| 05/06/2026 | $0.82 | $0.86 (5.42%) | $0.89 | $0.80 | 135.82 K | $50.42 M |
| 05/05/2026 | $0.77 | $0.79 (2.92%) | $0.80 | $0.76 | 64.20 K | $46.31 M |
| 05/04/2026 | $0.78 | $0.78 (0%) | $0.81 | $0.77 | 38.11 K | $45.73 M |
| 05/01/2026 | $0.83 | $0.80 (-2.81%) | $0.83 | $0.79 | 20.70 K | $47.17 M |
| 04/30/2026 | $0.81 | $0.82 (1.84%) | $0.82 | $0.78 | 26.90 K | $48.25 M |
| 04/29/2026 | $0.80 | $0.80 (0.01%) | $0.80 | $0.78 | 25.35 K | $46.90 M |
| 04/28/2026 | $0.80 | $0.79 (-1.19%) | $0.81 | $0.79 | 41.00 K | $46.35 M |
| 04/27/2026 | $0.80 | $0.79 (-1.88%) | $0.81 | $0.75 | 35.80 K | $46.03 M |
| 04/24/2026 | $0.81 | $0.82 (1.17%) | $0.83 | $0.80 | 18.86 K | $48.05 M |
| 04/23/2026 | $0.80 | $0.81 (1.26%) | $0.86 | $0.73 | 200.05 K | $47.50 M |
| 04/22/2026 | $0.81 | $0.79 (-2.46%) | $0.81 | $0.78 | 58.00 K | $46.32 M |
| 04/21/2026 | $0.82 | $0.81 (-0.8%) | $0.84 | $0.80 | 32.00 K | $47.69 M |
| 04/20/2026 | $0.85 | $0.81 (-3.67%) | $0.85 | $0.81 | 40.10 K | $47.73 M |
| 04/17/2026 | $0.85 | $0.84 (-1.76%) | $0.85 | $0.80 | 76.20 K | $48.96 M |
| 04/16/2026 | $0.87 | $0.84 (-3.36%) | $0.91 | $0.84 | 42.32 K | $49.30 M |
| 04/15/2026 | $0.90 | $0.88 (-2.11%) | $0.91 | $0.86 | 36.25 K | $51.65 M |
| 04/14/2026 | $0.91 | $0.90 (-1.51%) | $0.95 | $0.88 | 27.37 K | $52.55 M |
| 04/13/2026 | $0.89 | $0.90 (1.24%) | $0.96 | $0.88 | 96.72 K | $52.83 M |
| 04/10/2026 | $0.84 | $0.86 (2.79%) | $0.87 | $0.82 | 59.15 K | $50.62 M |
| 04/09/2026 | $0.85 | $0.82 (-3.94%) | $0.85 | $0.81 | 51.23 K | $47.87 M |
| 04/08/2026 | $0.80 | $0.84 (5%) | $0.86 | $0.78 | 45.50 K | $49.25 M |
| 04/07/2026 | $0.80 | $0.79 (-1.65%) | $0.82 | $0.77 | 40.60 K | $46.13 M |
| 04/06/2026 | $0.80 | $0.78 (-3.49%) | $0.82 | $0.78 | 19.33 K | $45.44 M |
| 04/02/2026 | $0.82 | $0.82 (-0.66%) | $0.83 | $0.80 | 21.47 K | $48.02 M |
| 04/01/2026 | $0.85 | $0.82 (-3.13%) | $0.85 | $0.81 | 15.25 K | $48.08 M |
| 03/31/2026 | $0.81 | $0.84 (4.2%) | $0.86 | $0.80 | 43.64 K | $49.49 M |
| 03/30/2026 | $0.83 | $0.84 (0.55%) | $0.84 | $0.82 | 15.40 K | $49.13 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.
