5 DAY PERFORMANCE
+18.03%
1 MONTH PERFORMANCE
+8.77%
3 MONTH PERFORMANCE
+7.70%
6 MONTH PERFORMANCE
-16.95%
YEAR-TO-DATE PERFORMANCE
+25.13%
1 YEAR PERFORMANCE
-64.23%
Heidmar Maritime Holdings Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $0.87 | $0.87 (-0.25%) | $0.94 | $0.86 | 209.28 K | $53.24 M |
| 05/12/2026 | $0.79 | $0.85 (7.94%) | $0.90 | $0.79 | 75.43 K | $50.96 M |
| 05/11/2026 | $0.81 | $0.81 (0.37%) | $0.83 | $0.80 | 22.00 K | $48.58 M |
| 05/08/2026 | $0.84 | $0.83 (-0.82%) | $0.86 | $0.83 | 21.37 K | $49.62 M |
| 05/07/2026 | $0.86 | $0.86 (-0.51%) | $0.91 | $0.84 | 74.45 K | $51.13 M |
| 05/06/2026 | $0.82 | $0.86 (5.42%) | $0.89 | $0.80 | 135.82 K | $51.39 M |
| 05/05/2026 | $0.77 | $0.79 (2.92%) | $0.80 | $0.76 | 64.20 K | $47.20 M |
| 05/04/2026 | $0.78 | $0.78 (0%) | $0.81 | $0.77 | 38.11 K | $46.61 M |
| 05/01/2026 | $0.83 | $0.80 (-2.81%) | $0.83 | $0.79 | 20.70 K | $48.08 M |
| 04/30/2026 | $0.81 | $0.82 (1.84%) | $0.82 | $0.78 | 26.90 K | $49.18 M |
| 04/29/2026 | $0.80 | $0.80 (0.01%) | $0.80 | $0.78 | 25.35 K | $47.80 M |
| 04/28/2026 | $0.80 | $0.79 (-1.19%) | $0.81 | $0.79 | 41.00 K | $47.24 M |
| 04/27/2026 | $0.80 | $0.79 (-1.88%) | $0.81 | $0.75 | 35.80 K | $46.91 M |
| 04/24/2026 | $0.81 | $0.82 (1.17%) | $0.83 | $0.80 | 18.86 K | $48.97 M |
| 04/23/2026 | $0.80 | $0.81 (1.26%) | $0.86 | $0.73 | 200.05 K | $48.41 M |
| 04/22/2026 | $0.81 | $0.79 (-2.46%) | $0.81 | $0.78 | 58.00 K | $47.21 M |
| 04/21/2026 | $0.82 | $0.81 (-0.8%) | $0.84 | $0.80 | 32.00 K | $48.61 M |
| 04/20/2026 | $0.85 | $0.81 (-3.67%) | $0.85 | $0.81 | 40.10 K | $48.64 M |
| 04/17/2026 | $0.85 | $0.84 (-1.76%) | $0.85 | $0.80 | 76.20 K | $49.90 M |
| 04/16/2026 | $0.87 | $0.84 (-3.36%) | $0.91 | $0.84 | 42.32 K | $50.24 M |
| 04/15/2026 | $0.90 | $0.88 (-2.11%) | $0.91 | $0.86 | 36.25 K | $52.65 M |
| 04/14/2026 | $0.91 | $0.90 (-1.51%) | $0.95 | $0.88 | 27.37 K | $53.56 M |
| 04/13/2026 | $0.89 | $0.90 (1.24%) | $0.96 | $0.88 | 96.72 K | $53.84 M |
| 04/10/2026 | $0.84 | $0.86 (2.79%) | $0.87 | $0.82 | 59.15 K | $51.60 M |
| 04/09/2026 | $0.85 | $0.82 (-3.94%) | $0.85 | $0.81 | 51.23 K | $48.79 M |
| 04/08/2026 | $0.80 | $0.84 (5%) | $0.86 | $0.78 | 45.50 K | $50.20 M |
| 04/07/2026 | $0.80 | $0.79 (-1.65%) | $0.82 | $0.77 | 40.60 K | $47.02 M |
| 04/06/2026 | $0.80 | $0.78 (-3.49%) | $0.82 | $0.78 | 19.33 K | $46.31 M |
| 04/02/2026 | $0.82 | $0.82 (-0.66%) | $0.83 | $0.80 | 21.47 K | $48.94 M |
| 04/01/2026 | $0.85 | $0.82 (-3.13%) | $0.85 | $0.81 | 15.25 K | $49.00 M |
| 03/31/2026 | $0.81 | $0.84 (4.2%) | $0.86 | $0.80 | 43.64 K | $50.44 M |
| 03/30/2026 | $0.83 | $0.84 (0.55%) | $0.84 | $0.82 | 15.40 K | $50.07 M |
| 03/27/2026 | $0.80 | $0.83 (4.05%) | $0.84 | $0.79 | 43.95 K | $49.80 M |
| 03/26/2026 | $0.83 | $0.82 (-1.57%) | $0.83 | $0.79 | 30.19 K | $48.70 M |
| 03/25/2026 | $0.86 | $0.82 (-4.75%) | $0.86 | $0.79 | 122.28 K | $48.82 M |
| 03/24/2026 | $0.89 | $0.86 (-4.11%) | $0.92 | $0.85 | 94.41 K | $51.13 M |
| 03/23/2026 | $0.89 | $0.90 (1.7%) | $0.91 | $0.87 | 56.41 K | $53.91 M |
| 03/20/2026 | $0.89 | $0.87 (-2.1%) | $0.89 | $0.87 | 22.93 K | $50.71 M |
| 03/19/2026 | $0.86 | $0.86 (0.1%) | $0.89 | $0.86 | 27.70 K | $50.29 M |
| 03/18/2026 | $0.89 | $0.86 (-3.46%) | $0.91 | $0.85 | 18.73 K | $50.08 M |
| 03/17/2026 | $0.89 | $0.89 (0.34%) | $0.92 | $0.87 | 32.33 K | $51.87 M |
| 03/16/2026 | $0.85 | $0.91 (6.56%) | $0.92 | $0.85 | 80.20 K | $52.79 M |
| 03/13/2026 | $0.97 | $0.84 (-13.4%) | $0.97 | $0.84 | 99.50 K | $48.95 M |
| 03/12/2026 | $0.96 | $0.92 (-4.09%) | $0.96 | $0.91 | 43.50 K | $53.60 M |
| 03/11/2026 | $0.96 | $0.96 (-0.52%) | $1.00 | $0.95 | 45.79 K | $55.65 M |
| 03/10/2026 | $0.97 | $0.98 (0.26%) | $1.02 | $0.93 | 109.70 K | $56.82 M |
| 03/09/2026 | $1.03 | $0.98 (-4.86%) | $1.05 | $0.97 | 96.70 K | $57.10 M |
| 03/06/2026 | $0.98 | $1.02 (4.09%) | $1.08 | $0.95 | 196.73 K | $59.44 M |
| 03/05/2026 | $0.91 | $0.98 (7.31%) | $1.05 | $0.90 | 210.51 K | $56.89 M |
| 03/04/2026 | $0.96 | $0.93 (-3.61%) | $0.99 | $0.90 | 162.40 K | $53.92 M |
| 03/03/2026 | $1.20 | $0.98 (-18.33%) | $1.24 | $0.95 | 1.38 M | $57.11 M |
| 03/02/2026 | $1.05 | $1.06 (0.95%) | $1.14 | $1.00 | 550.30 K | $61.77 M |
| 02/27/2026 | $0.96 | $0.94 (-1.58%) | $0.98 | $0.92 | 92.92 K | $54.78 M |
| 02/26/2026 | $0.93 | $0.93 (0.43%) | $0.98 | $0.90 | 91.04 K | $54.43 M |
| 02/25/2026 | $0.94 | $0.94 (0.51%) | $0.94 | $0.91 | 35.10 K | $54.77 M |
| 02/24/2026 | $0.93 | $0.93 (-0.34%) | $0.95 | $0.93 | 24.51 K | $54.22 M |
| 02/23/2026 | $0.92 | $0.90 (-2.27%) | $0.93 | $0.90 | 10.85 K | $52.52 M |
| 02/20/2026 | $0.95 | $0.93 (-2.2%) | $0.95 | $0.92 | 8.67 K | $54.14 M |
| 02/19/2026 | $0.90 | $0.91 (0.59%) | $0.95 | $0.89 | 38.52 K | $52.76 M |
| 02/18/2026 | $0.90 | $0.97 (8.03%) | $0.99 | $0.90 | 121.90 K | $56.58 M |
| 02/17/2026 | $0.91 | $0.90 (-1.19%) | $0.91 | $0.90 | 11.56 K | $52.40 M |
| 02/13/2026 | $0.91 | $0.91 (0.11%) | $0.91 | $0.89 | 14.27 K | $53.03 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.
