5 DAY PERFORMANCE
-27.94%
1 MONTH PERFORMANCE
-14.78%
3 MONTH PERFORMANCE
-34.67%
6 MONTH PERFORMANCE
+5.33%
YEAR-TO-DATE PERFORMANCE
+25.13%
1 YEAR PERFORMANCE
-34.67%
Heidmar Maritime Holdings Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $1.10 | $1.09 (-0.91%) | $1.15 | $1.07 | 112.30 K | $63.91 M |
| 07/07/2026 | $1.16 | $1.09 (-6.03%) | $1.19 | $1.08 | 83.13 K | $63.91 M |
| 07/06/2026 | $1.25 | $1.16 (-7.2%) | $1.28 | $1.14 | 135.35 K | $68.01 M |
| 07/02/2026 | $1.25 | $1.20 (-4%) | $1.27 | $1.19 | 59.50 K | $70.36 M |
| 07/01/2026 | $1.25 | $1.22 (-2.4%) | $1.29 | $1.19 | 153.62 K | $71.53 M |
| 06/30/2026 | $1.18 | $1.28 (8.47%) | $1.30 | $1.16 | 102.16 K | $75.05 M |
| 06/29/2026 | $1.26 | $1.17 (-7.14%) | $1.27 | $1.12 | 185.80 K | $68.60 M |
| 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 |
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.
