5 DAY PERFORMANCE
-92.55%
1 MONTH PERFORMANCE
-92.43%
3 MONTH PERFORMANCE
-99.75%
6 MONTH PERFORMANCE
-99.81%
YEAR-TO-DATE PERFORMANCE
-99.80%
1 YEAR PERFORMANCE
-99.89%
HeartCore Enterprises Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $3.14 | $3.06 (-2.55%) | $3.15 | $3.01 | 18.31 K | $3.89 M |
| 06/18/2026 | $3.19 | $3.22 (0.94%) | $3.32 | $3.03 | 21.81 K | $4.09 M |
| 06/17/2026 | $3.35 | $3.07 (-8.36%) | $3.40 | $3.05 | 39.44 K | $3.90 M |
| 06/16/2026 | $3.33 | $3.30 (-0.9%) | $3.70 | $3.29 | 75.70 K | $4.20 M |
| 06/15/2026 | $3.38 | $3.33 (-1.48%) | $3.49 | $3.33 | 28.24 K | $4.23 M |
| 06/12/2026 | $3.34 | $3.32 (-0.6%) | $3.47 | $3.22 | 45.84 K | $4.22 M |
| 06/11/2026 | $3.22 | $3.51 (9.01%) | $3.67 | $3.17 | 117.65 K | $4.46 M |
| 06/10/2026 | $3.41 | $3.30 (-3.23%) | $3.47 | $3.19 | 29.91 K | $4.20 M |
| 06/09/2026 | $3.20 | $3.43 (7.19%) | $3.50 | $3.02 | 81.40 K | $4.36 M |
| 06/08/2026 | $3.09 | $3.19 (3.24%) | $3.28 | $3.03 | 43.20 K | $4.06 M |
| 06/05/2026 | $3.65 | $3.07 (-15.89%) | $3.65 | $3.01 | 87.40 K | $3.90 M |
| 06/04/2026 | $3.19 | $3.79 (18.81%) | $3.89 | $3.16 | 170.32 K | $4.82 M |
| 06/03/2026 | $3.28 | $3.38 (3.05%) | $3.42 | $3.19 | 41.62 K | $4.30 M |
| 06/02/2026 | $3.27 | $3.25 (-0.61%) | $3.33 | $3.15 | 34.60 K | $4.13 M |
| 06/01/2026 | $3.50 | $3.34 (-4.57%) | $3.77 | $3.24 | 95.70 K | $4.25 M |
| 05/29/2026 | $3.22 | $3.62 (12.42%) | $3.70 | $3.22 | 92.94 K | $4.60 M |
| 05/28/2026 | $3.20 | $3.39 (5.94%) | $3.59 | $3.20 | 212.32 K | $4.31 M |
| 05/27/2026 | $3.09 | $3.10 (0.32%) | $3.66 | $2.86 | 253.16 K | $3.94 M |
| 05/26/2026 | $2.95 | $3.13 (6.1%) | $3.30 | $2.75 | 194.31 K | $3.98 M |
| 05/22/2026 | $2.99 | $3.17 (6.02%) | $3.30 | $2.70 | 577.03 K | $4.03 M |
| 05/21/2026 | $2.64 | $2.82 (6.82%) | $2.98 | $2.50 | 367.30 K | $3.59 M |
| 05/20/2026 | $2.65 | $2.70 (1.89%) | $2.74 | $2.64 | 231.10 K | $3.43 M |
| 05/19/2026 | $2.72 | $2.71 (-0.37%) | $2.85 | $2.64 | 19.25 K | $3.45 M |
| 05/18/2026 | $2.71 | $2.63 (-2.95%) | $2.85 | $2.62 | 31.40 K | $3.34 M |
| 05/15/2026 | $2.74 | $2.66 (-2.92%) | $2.75 | $2.65 | 40.20 K | $3.38 M |
| 05/14/2026 | $2.81 | $2.75 (-2.14%) | $2.85 | $2.72 | 23.00 K | $3.50 M |
| 05/13/2026 | $2.95 | $2.89 (-2.03%) | $2.98 | $2.83 | 31.91 K | $3.68 M |
| 05/12/2026 | $3.22 | $2.97 (-7.76%) | $3.22 | $2.83 | 45.03 K | $3.78 M |
| 05/11/2026 | $3.18 | $3.07 (-3.46%) | $3.24 | $3.07 | 43.60 K | $3.90 M |
| 05/08/2026 | $3.22 | $3.18 (-1.24%) | $3.32 | $3.10 | 83.70 K | $4.04 M |
| 05/07/2026 | $3.25 | $3.29 (1.23%) | $3.69 | $3.08 | 132.11 K | $4.18 M |
| 05/06/2026 | $3.25 | $3.25 (0%) | $3.40 | $3.06 | 72.63 K | $4.13 M |
| 05/05/2026 | $3.40 | $3.23 (-5%) | $3.46 | $3.21 | 57.35 K | $4.11 M |
| 05/04/2026 | $3.52 | $3.45 (-1.99%) | $3.72 | $3.20 | 94.86 K | $4.39 M |
| 05/01/2026 | $3.08 | $3.56 (15.58%) | $3.69 | $2.92 | 292.02 K | $4.53 M |
| 04/30/2026 | $3.06 | $3.09 (0.98%) | $3.29 | $2.85 | 53.63 K | $3.93 M |
| 04/29/2026 | $3.02 | $2.96 (-1.99%) | $3.05 | $2.80 | 44.40 K | $3.76 M |
| 04/28/2026 | $3.11 | $3.07 (-1.29%) | $3.21 | $3.06 | 36.93 K | $3.90 M |
| 04/27/2026 | $3.27 | $3.18 (-2.75%) | $3.34 | $3.14 | 12.60 K | $4.04 M |
| 04/24/2026 | $3.10 | $3.28 (5.81%) | $3.30 | $3.01 | 28.85 K | $4.17 M |
| 04/23/2026 | $3.24 | $3.16 (-2.47%) | $3.30 | $3.08 | 55.99 K | $4.02 M |
| 04/22/2026 | $3.10 | $3.41 (10%) | $3.41 | $2.95 | 97.40 K | $4.34 M |
| 04/21/2026 | $3.35 | $3.11 (-7.16%) | $3.40 | $2.91 | 160.80 K | $3.95 M |
| 04/20/2026 | $3.50 | $3.34 (-4.57%) | $3.50 | $3.23 | 40.34 K | $4.25 M |
| 04/17/2026 | $3.48 | $3.52 (1.15%) | $3.65 | $3.36 | 35.07 K | $4.48 M |
| 04/16/2026 | $3.41 | $3.51 (2.93%) | $3.59 | $3.25 | 30.41 K | $4.46 M |
| 04/15/2026 | $3.28 | $3.47 (5.79%) | $3.50 | $3.24 | 20.27 K | $4.41 M |
| 04/14/2026 | $3.20 | $3.30 (3.12%) | $3.50 | $3.18 | 32.52 K | $4.20 M |
| 04/13/2026 | $3.40 | $3.18 (-6.47%) | $3.71 | $3.15 | 171.66 K | $4.04 M |
| 04/10/2026 | $3.59 | $3.40 (-5.29%) | $3.63 | $3.40 | 26.32 K | $4.32 M |
| 04/09/2026 | $3.51 | $3.59 (2.28%) | $3.89 | $3.30 | 44.70 K | $4.57 M |
| 04/08/2026 | $3.13 | $3.60 (15.02%) | $3.70 | $3.06 | 96.99 K | $4.58 M |
| 04/07/2026 | $3.67 | $3.05 (-16.89%) | $3.82 | $3.03 | 81.80 K | $3.88 M |
| 04/06/2026 | $3.72 | $3.89 (4.57%) | $3.97 | $3.55 | 65.07 K | $4.95 M |
| 04/02/2026 | $64.00 | $68.00 (6.25%) | $73.40 | $64.00 | 1.57 K | $86.47 M |
| 04/01/2026 | $70.00 | $66.20 (-5.43%) | $71.60 | $61.00 | 6.55 K | $84.18 M |
| 03/31/2026 | $86.20 | $89.80 (4.18%) | $91.40 | $80.00 | 920 | $114.19 M |
| 03/30/2026 | $94.80 | $86.40 (-8.86%) | $96.00 | $85.60 | 417 | $109.87 M |
| 03/27/2026 | $95.40 | $90.40 (-5.24%) | $95.40 | $88.00 | 243 | $114.96 M |
| 03/26/2026 | $96.40 | $95.40 (-1.04%) | $100.40 | $95.20 | 201 | $121.31 M |
| 03/25/2026 | $90.40 | $96.40 (6.64%) | $101.40 | $90.00 | 903 | $122.59 M |
| 03/24/2026 | $90.20 | $90.40 (0.22%) | $96.60 | $89.80 | 340 | $114.96 M |
| 03/23/2026 | $90.00 | $94.40 (4.89%) | $99.60 | $90.00 | 290 | $120.04 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.
