5 DAY PERFORMANCE
-41.32%
1 MONTH PERFORMANCE
-22.83%
3 MONTH PERFORMANCE
-14.04%
6 MONTH PERFORMANCE
+20.02%
YEAR-TO-DATE PERFORMANCE
+25.13%
1 YEAR PERFORMANCE
-26.87%
Heidmar Maritime Holdings Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $1.87 | $1.83 (-2.08%) | $1.89 | $1.80 | 38.01 K | $109.36 M |
| 10/08/2026 | $1.78 | $1.88 (5.62%) | $1.96 | $1.78 | 217.00 K | $112.04 M |
| 10/07/2026 | $1.70 | $1.74 (2.35%) | $1.83 | $1.70 | 104.92 K | $103.70 M |
| 10/06/2026 | $1.72 | $1.73 (0.58%) | $1.79 | $1.67 | 69.67 K | $103.10 M |
| 10/05/2026 | $1.67 | $1.72 (2.99%) | $1.78 | $1.67 | 61.46 K | $102.50 M |
| 10/02/2026 | $1.70 | $1.67 (-1.76%) | $1.75 | $1.65 | 64.03 K | $99.52 M |
| 10/01/2026 | $1.68 | $1.72 (2.38%) | $1.84 | $1.60 | 217.84 K | $102.50 M |
| 09/30/2026 | $1.68 | $1.67 (-0.6%) | $1.72 | $1.64 | 49.10 K | $99.52 M |
| 09/29/2026 | $1.70 | $1.67 (-1.76%) | $1.73 | $1.65 | 92.68 K | $99.52 M |
| 09/28/2026 | $1.72 | $1.72 (0%) | $1.78 | $1.69 | 116.66 K | $102.50 M |
| 09/25/2026 | $1.82 | $1.77 (-2.75%) | $1.85 | $1.76 | 95.73 K | $105.48 M |
| 09/24/2026 | $1.85 | $1.81 (-2.16%) | $1.92 | $1.81 | 81.93 K | $107.87 M |
| 09/23/2026 | $1.85 | $1.85 (0%) | $2.02 | $1.84 | 264.56 K | $110.25 M |
| 09/22/2026 | $1.84 | $1.85 (0.54%) | $1.89 | $1.72 | 153.14 K | $110.25 M |
| 09/21/2026 | $1.83 | $1.81 (-1.09%) | $1.92 | $1.78 | 260.47 K | $107.87 M |
| 09/18/2026 | $1.74 | $1.84 (5.75%) | $1.86 | $1.71 | 130.46 K | $109.65 M |
| 09/17/2026 | $1.65 | $1.74 (5.45%) | $1.79 | $1.65 | 108.30 K | $103.70 M |
| 09/16/2026 | $1.68 | $1.63 (-2.98%) | $1.78 | $1.61 | 117.55 K | $97.14 M |
| 09/15/2026 | $1.74 | $1.69 (-2.87%) | $1.75 | $1.61 | 266.41 K | $100.72 M |
| 09/14/2026 | $1.34 | $1.77 (32.09%) | $1.86 | $1.32 | 1.17 M | $105.48 M |
| 09/11/2026 | $1.24 | $1.43 (15.32%) | $1.47 | $1.24 | 257.66 K | $85.22 M |
| 09/10/2026 | $1.27 | $1.24 (-2.36%) | $1.28 | $1.23 | 25.10 K | $73.90 M |
| 09/09/2026 | $1.30 | $1.27 (-2.31%) | $1.30 | $1.24 | 43.80 K | $75.69 M |
| 09/08/2026 | $1.28 | $1.30 (1.56%) | $1.33 | $1.26 | 61.96 K | $77.47 M |
| 09/04/2026 | $1.34 | $1.33 (-0.75%) | $1.36 | $1.31 | 43.90 K | $79.26 M |
| 09/03/2026 | $1.31 | $1.34 (2.29%) | $1.42 | $1.31 | 31.69 K | $79.86 M |
| 09/02/2026 | $1.24 | $1.35 (8.87%) | $1.35 | $1.24 | 73.13 K | $80.45 M |
| 09/01/2026 | $1.39 | $1.24 (-10.79%) | $1.39 | $1.12 | 322.07 K | $73.90 M |
| 08/31/2026 | $1.43 | $1.39 (-2.8%) | $1.47 | $1.38 | 114.69 K | $82.84 M |
| 08/28/2026 | $1.35 | $1.41 (4.44%) | $1.43 | $1.34 | 33.38 K | $82.67 M |
| 08/27/2026 | $1.34 | $1.37 (2.24%) | $1.39 | $1.30 | 22.57 K | $80.33 M |
| 08/26/2026 | $1.31 | $1.33 (1.53%) | $1.36 | $1.30 | 27.80 K | $77.98 M |
| 08/25/2026 | $1.39 | $1.31 (-5.76%) | $1.41 | $1.30 | 40.54 K | $76.81 M |
| 08/24/2026 | $1.36 | $1.40 (2.94%) | $1.43 | $1.35 | 32.08 K | $82.08 M |
| 08/21/2026 | $1.45 | $1.35 (-6.9%) | $1.49 | $1.35 | 65.01 K | $79.15 M |
| 08/20/2026 | $1.38 | $1.45 (5.07%) | $1.50 | $1.38 | 76.54 K | $85.02 M |
| 08/19/2026 | $1.40 | $1.36 (-2.86%) | $1.41 | $1.36 | 35.12 K | $79.74 M |
| 08/18/2026 | $1.39 | $1.39 (0%) | $1.52 | $1.35 | 89.70 K | $81.50 M |
| 08/17/2026 | $1.39 | $1.36 (-2.16%) | $1.45 | $1.31 | 97.12 K | $79.74 M |
| 08/14/2026 | $1.34 | $1.40 (4.48%) | $1.42 | $1.29 | 55.44 K | $82.08 M |
| 08/13/2026 | $1.32 | $1.35 (2.27%) | $1.35 | $1.32 | 42.00 K | $79.15 M |
| 08/12/2026 | $1.33 | $1.32 (-0.75%) | $1.38 | $1.30 | 39.09 K | $77.39 M |
| 08/11/2026 | $1.24 | $1.32 (6.45%) | $1.42 | $1.23 | 88.62 K | $77.39 M |
| 08/10/2026 | $1.25 | $1.24 (-0.8%) | $1.30 | $1.22 | 37.20 K | $72.70 M |
| 08/07/2026 | $1.22 | $1.26 (3.28%) | $1.28 | $1.20 | 67.13 K | $73.88 M |
| 08/06/2026 | $1.19 | $1.22 (2.52%) | $1.22 | $1.18 | 26.88 K | $71.53 M |
| 08/05/2026 | $1.24 | $1.18 (-4.84%) | $1.24 | $1.18 | 38.67 K | $69.19 M |
| 08/04/2026 | $1.10 | $1.24 (12.73%) | $1.24 | $1.10 | 83.15 K | $72.70 M |
| 08/03/2026 | $1.10 | $1.11 (0.91%) | $1.13 | $1.09 | 27.72 K | $65.08 M |
| 07/31/2026 | $1.13 | $1.12 (-0.88%) | $1.13 | $1.10 | 22.85 K | $65.67 M |
| 07/30/2026 | $1.12 | $1.11 (-0.89%) | $1.14 | $1.08 | 47.74 K | $65.08 M |
| 07/29/2026 | $1.14 | $1.10 (-3.51%) | $1.18 | $1.10 | 40.20 K | $64.49 M |
| 07/28/2026 | $1.20 | $1.12 (-6.67%) | $1.21 | $1.12 | 67.69 K | $65.67 M |
| 07/27/2026 | $1.12 | $1.20 (7.14%) | $1.22 | $1.09 | 75.61 K | $70.36 M |
| 07/24/2026 | $1.14 | $1.15 (0.88%) | $1.18 | $1.10 | 48.96 K | $67.43 M |
| 07/23/2026 | $1.13 | $1.13 (0%) | $1.16 | $1.10 | 27.32 K | $66.25 M |
| 07/22/2026 | $1.20 | $1.14 (-5%) | $1.20 | $1.14 | 55.80 K | $66.84 M |
| 07/21/2026 | $1.08 | $1.17 (8.33%) | $1.19 | $1.06 | 102.55 K | $68.60 M |
| 07/20/2026 | $1.06 | $1.04 (-1.89%) | $1.06 | $1.00 | 81.50 K | $60.98 M |
| 07/17/2026 | $1.07 | $1.07 (0%) | $1.08 | $1.05 | 52.31 K | $62.74 M |
| 07/16/2026 | $1.10 | $1.07 (-2.73%) | $1.10 | $1.07 | 35.90 K | $62.74 M |
| 07/15/2026 | $1.10 | $1.11 (0.91%) | $1.12 | $1.07 | 25.89 K | $65.08 M |
| 07/14/2026 | $1.10 | $1.08 (-1.82%) | $1.12 | $1.07 | 57.93 K | $63.32 M |
| 07/13/2026 | $1.09 | $1.10 (0.92%) | $1.17 | $1.08 | 75.11 K | $64.49 M |
| 07/10/2026 | $1.13 | $1.07 (-5.31%) | $1.14 | $1.07 | 95.91 K | $62.74 M |
| 07/09/2026 | $1.12 | $1.14 (1.79%) | $1.16 | $1.09 | 146.58 K | $66.84 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.
