5 DAY PERFORMANCE
-9.50%
1 MONTH PERFORMANCE
-1.80%
3 MONTH PERFORMANCE
+2.92%
6 MONTH PERFORMANCE
+7.33%
YEAR-TO-DATE PERFORMANCE
+8.11%
Helport AI Limited Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $6.00 | $5.92 (-1.33%) | $6.59 | $5.91 | 13,385 | $219.83 M |
| 03/11/2025 | $6.27 | $6.18 (-1.44%) | $6.27 | $5.90 | 4,045 | $229.48 M |
| 03/10/2025 | $6.46 | $6.47 (0.15%) | $6.60 | $6.20 | 9,600 | $240.25 M |
| 03/07/2025 | $6.70 | $6.63 (-1.04%) | $6.90 | $6.63 | 2,117 | $246.19 M |
| 03/06/2025 | $6.61 | $6.61 (0%) | $6.61 | $6.61 | 438 | $245.45 M |
| 03/05/2025 | $6.60 | $6.92 (4.85%) | $6.92 | $6.40 | 2,400 | $256.96 M |
| 03/04/2025 | $6.54 | $6.41 (-1.99%) | $6.57 | $6.41 | 3,400 | $238.02 M |
| 03/03/2025 | $7.50 | $6.73 (-10.27%) | $7.50 | $6.60 | 9,000 | $249.90 M |
| 02/28/2025 | $6.21 | $6.76 (8.86%) | $7.13 | $6.21 | 19,500 | $251.02 M |
| 02/27/2025 | $6.59 | $6.65 (0.91%) | $6.66 | $6.20 | 11,737 | $246.93 M |
| 02/26/2025 | $6.20 | $6.59 (6.29%) | $6.59 | $6.20 | 3,200 | $244.71 M |
| 02/25/2025 | $6.30 | $6.33 (0.48%) | $6.38 | $6.21 | 2,603 | $235.05 M |
| 02/24/2025 | $6.30 | $6.33 (0.48%) | $6.63 | $6.30 | 7,000 | $235.05 M |
| 02/21/2025 | $6.20 | $6.40 (3.23%) | $6.45 | $6.20 | 3,400 | $237.65 M |
| 02/20/2025 | $6.40 | $6.40 (0%) | $6.41 | $6.30 | 2,009 | $237.65 M |
| 02/19/2025 | $6.41 | $6.44 (0.47%) | $6.49 | $6.39 | 2,800 | $239.14 M |
| 02/18/2025 | $6.55 | $6.43 (-1.83%) | $6.65 | $6.34 | 10,318 | $238.76 M |
| 02/14/2025 | $6.30 | $6.38 (1.27%) | $6.38 | $6.30 | 6,106 | $236.91 M |
| 02/13/2025 | $6.21 | $6.11 (-1.61%) | $6.30 | $6.11 | 5,200 | $226.88 M |
| 02/12/2025 | $6.20 | $6.25 (0.81%) | $6.25 | $6.12 | 4,536 | $232.08 M |
| 02/11/2025 | $6.20 | $6.00 (-3.23%) | $6.20 | $6.00 | 5,135 | $222.80 M |
| 02/10/2025 | $6.01 | $6.18 (2.9%) | $6.23 | $6.01 | 7,100 | $229.63 M |
| 02/07/2025 | $6.22 | $5.96 (-4.18%) | $6.23 | $5.92 | 2,713 | $221.31 M |
| 02/06/2025 | $6.22 | $6.01 (-3.38%) | $6.22 | $5.80 | 2,781 | $223.17 M |
| 02/05/2025 | $6.10 | $6.02 (-1.31%) | $6.20 | $6.00 | 4,522 | $223.54 M |
| 02/04/2025 | $6.10 | $6.00 (-1.64%) | $6.19 | $6.00 | 2,313 | $222.80 M |
| 02/03/2025 | $5.95 | $5.95 (0%) | $5.95 | $5.95 | 1,513 | $220.94 M |
| 01/31/2025 | $5.90 | $6.00 (1.69%) | $6.10 | $5.90 | 2,764 | $222.80 M |
| 01/30/2025 | $6.00 | $5.89 (-1.83%) | $6.17 | $5.89 | 5,447 | $218.71 M |
| 01/29/2025 | $6.00 | $6.00 (0%) | $6.25 | $6.00 | 4,809 | $222.80 M |
| 01/28/2025 | $5.99 | $6.00 (0.17%) | $6.10 | $5.97 | 5,218 | $222.80 M |
| 01/27/2025 | $5.81 | $5.92 (1.97%) | $6.19 | $5.81 | 9,800 | $220.00 M |
| 01/24/2025 | $5.92 | $5.81 (-1.86%) | $6.00 | $5.81 | 7,272 | $215.74 M |
| 01/23/2025 | $5.75 | $5.90 (2.61%) | $5.90 | $5.64 | 3,654 | $219.08 M |
| 01/22/2025 | $5.70 | $5.70 (-0.04%) | $5.77 | $5.40 | 7,342 | $211.58 M |
| 01/21/2025 | $5.89 | $5.55 (-5.77%) | $6.20 | $5.51 | 12,518 | $206.09 M |
| 01/17/2025 | $5.44 | $5.90 (8.46%) | $5.96 | $5.44 | 3,232 | $219.08 M |
| 01/16/2025 | $5.65 | $5.67 (0.44%) | $5.85 | $5.45 | 19,681 | $210.72 M |
| 01/15/2025 | $5.52 | $5.40 (-2.17%) | $5.75 | $5.32 | 5,694 | $200.52 M |
| 01/14/2025 | $5.85 | $5.54 (-5.34%) | $5.86 | $5.54 | 4,939 | $205.63 M |
| 01/13/2025 | $5.90 | $5.82 (-1.29%) | $5.90 | $5.70 | 3,738 | $216.26 M |
| 01/10/2025 | $5.76 | $5.66 (-1.74%) | $5.83 | $5.66 | 2,506 | $210.17 M |
| 01/08/2025 | $5.89 | $5.76 (-2.24%) | $5.91 | $5.76 | 8,915 | $213.89 M |
| 01/07/2025 | $6.10 | $5.98 (-1.92%) | $6.10 | $5.85 | 2,805 | $222.16 M |
| 01/06/2025 | $5.75 | $6.00 (4.35%) | $6.24 | $5.75 | 12,964 | $222.80 M |
| 01/03/2025 | $6.11 | $5.75 (-5.86%) | $6.11 | $5.75 | 1,880 | $213.51 M |
| 01/02/2025 | $5.90 | $5.96 (1.02%) | $6.41 | $5.67 | 7,598 | $221.31 M |
| 12/31/2024 | $6.26 | $5.55 (-11.37%) | $6.26 | $5.55 | 15,933 | $206.09 M |
| 12/30/2024 | $5.97 | $6.04 (1.17%) | $6.12 | $5.97 | 3,291 | $224.28 M |
| 12/27/2024 | $6.22 | $5.96 (-4.18%) | $6.22 | $5.95 | 2,967 | $221.31 M |
| 12/26/2024 | $5.94 | $6.01 (1.26%) | $6.17 | $5.94 | 6,644 | $223.17 M |
| 12/24/2024 | $6.41 | $6.02 (-6.08%) | $6.41 | $6.00 | 12,652 | $223.54 M |
| 12/23/2024 | $6.12 | $6.36 (3.98%) | $6.41 | $6.10 | 32,654 | $236.29 M |
| 12/20/2024 | $5.84 | $6.27 (7.44%) | $6.41 | $5.84 | 7,700 | $232.82 M |
| 12/19/2024 | $6.31 | $6.12 (-3.01%) | $6.83 | $5.76 | 13,259 | $227.25 M |
| 12/18/2024 | $5.90 | $6.42 (8.87%) | $6.90 | $5.90 | 33,295 | $238.52 M |
| 12/17/2024 | $5.95 | $5.80 (-2.52%) | $5.98 | $5.80 | 16,345 | $215.37 M |
| 12/16/2024 | $5.83 | $5.67 (-2.68%) | $5.96 | $5.61 | 6,436 | $210.67 M |
| 12/13/2024 | $5.80 | $5.83 (0.52%) | $6.00 | $5.75 | 7,186 | $216.49 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.
