5 DAY PERFORMANCE
-93.26%
1 MONTH PERFORMANCE
-93.83%
3 MONTH PERFORMANCE
-99.77%
6 MONTH PERFORMANCE
-99.93%
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 |
|---|---|---|---|---|---|---|
| 05/06/2026 | $3.25 | $3.21 (-1.38%) | $3.40 | $3.15 | 18.29 K | $184.87 K |
| 05/05/2026 | $3.40 | $3.23 (-5%) | $3.46 | $3.21 | 57.35 K | $186.31 K |
| 05/04/2026 | $3.52 | $3.45 (-1.99%) | $3.72 | $3.20 | 94.86 K | $199.00 K |
| 05/01/2026 | $3.08 | $3.56 (15.58%) | $3.69 | $2.92 | 292.02 K | $205.34 K |
| 04/30/2026 | $3.06 | $3.09 (0.98%) | $3.29 | $2.85 | 53.63 K | $178.23 K |
| 04/29/2026 | $3.02 | $2.96 (-1.99%) | $3.05 | $2.80 | 44.40 K | $170.74 K |
| 04/28/2026 | $3.11 | $3.07 (-1.29%) | $3.21 | $3.06 | 36.93 K | $177.08 K |
| 04/27/2026 | $3.27 | $3.18 (-2.75%) | $3.34 | $3.14 | 12.60 K | $183.43 K |
| 04/24/2026 | $3.10 | $3.28 (5.81%) | $3.30 | $3.01 | 28.85 K | $189.19 K |
| 04/23/2026 | $3.24 | $3.16 (-2.47%) | $3.30 | $3.08 | 55.99 K | $182.27 K |
| 04/22/2026 | $3.10 | $3.41 (10%) | $3.41 | $2.95 | 97.40 K | $196.69 K |
| 04/21/2026 | $3.35 | $3.11 (-7.16%) | $3.40 | $2.91 | 160.80 K | $179.39 K |
| 04/20/2026 | $3.50 | $3.34 (-4.57%) | $3.50 | $3.23 | 40.34 K | $192.65 K |
| 04/17/2026 | $3.48 | $3.52 (1.15%) | $3.65 | $3.36 | 35.07 K | $203.04 K |
| 04/16/2026 | $3.41 | $3.51 (2.93%) | $3.59 | $3.25 | 30.41 K | $202.46 K |
| 04/15/2026 | $3.28 | $3.47 (5.79%) | $3.50 | $3.24 | 20.27 K | $200.15 K |
| 04/14/2026 | $3.20 | $3.30 (3.12%) | $3.50 | $3.18 | 32.52 K | $190.35 K |
| 04/13/2026 | $3.40 | $3.18 (-6.47%) | $3.71 | $3.15 | 171.66 K | $183.43 K |
| 04/10/2026 | $3.59 | $3.40 (-5.29%) | $3.63 | $3.40 | 26.32 K | $196.12 K |
| 04/09/2026 | $3.51 | $3.59 (2.28%) | $3.89 | $3.30 | 44.70 K | $207.07 K |
| 04/08/2026 | $3.13 | $3.60 (15.02%) | $3.70 | $3.06 | 96.99 K | $207.65 K |
| 04/07/2026 | $3.67 | $3.05 (-16.89%) | $3.82 | $3.03 | 81.80 K | $175.93 K |
| 04/06/2026 | $3.72 | $3.89 (4.57%) | $3.97 | $3.55 | 65.07 K | $224.38 K |
| 04/02/2026 | $64.00 | $68.00 (6.25%) | $73.40 | $64.00 | 1.57 K | $78.45 M |
| 04/01/2026 | $70.00 | $66.20 (-5.43%) | $71.60 | $61.00 | 6.55 K | $76.37 M |
| 03/31/2026 | $86.20 | $89.80 (4.18%) | $91.40 | $80.00 | 920 | $103.60 M |
| 03/30/2026 | $94.80 | $86.40 (-8.86%) | $96.00 | $85.60 | 417 | $99.67 M |
| 03/27/2026 | $95.40 | $90.40 (-5.24%) | $95.40 | $88.00 | 243 | $104.29 M |
| 03/26/2026 | $96.40 | $95.40 (-1.04%) | $100.40 | $95.20 | 201 | $110.06 M |
| 03/25/2026 | $90.40 | $96.40 (6.64%) | $101.40 | $90.00 | 903 | $111.21 M |
| 03/24/2026 | $90.20 | $90.40 (0.22%) | $96.60 | $89.80 | 340 | $104.29 M |
| 03/23/2026 | $90.00 | $94.40 (4.89%) | $99.60 | $90.00 | 290 | $108.90 M |
| 03/20/2026 | $92.00 | $90.00 (-2.17%) | $93.00 | $89.20 | 336 | $103.83 M |
| 03/19/2026 | $94.00 | $91.60 (-2.55%) | $101.20 | $89.00 | 1.12 K | $105.67 M |
| 03/18/2026 | $98.00 | $97.80 (-0.2%) | $100.00 | $96.00 | 263 | $112.82 M |
| 03/17/2026 | $101.20 | $98.20 (-2.96%) | $101.20 | $97.00 | 251 | $113.29 M |
| 03/16/2026 | $97.00 | $99.60 (2.68%) | $106.00 | $96.80 | 581 | $114.90 M |
| 03/13/2026 | $100.00 | $98.00 (-2%) | $100.00 | $96.00 | 322 | $113.06 M |
| 03/12/2026 | $100.40 | $98.20 (-2.19%) | $102.40 | $96.00 | 1.12 K | $113.29 M |
| 03/11/2026 | $101.60 | $100.80 (-0.79%) | $105.20 | $100.20 | 375 | $116.29 M |
| 03/10/2026 | $96.60 | $101.60 (5.18%) | $104.40 | $96.60 | 295 | $117.21 M |
| 03/09/2026 | $99.00 | $96.60 (-2.42%) | $100.00 | $96.00 | 348 | $111.44 M |
| 03/06/2026 | $102.20 | $98.60 (-3.52%) | $102.80 | $88.80 | 596 | $113.75 M |
| 03/05/2026 | $104.00 | $106.40 (2.31%) | $106.60 | $100.00 | 337 | $122.75 M |
| 03/04/2026 | $100.00 | $106.20 (6.2%) | $109.40 | $100.00 | 407 | $122.52 M |
| 03/03/2026 | $96.40 | $102.80 (6.64%) | $104.00 | $90.60 | 617 | $118.59 M |
| 03/02/2026 | $105.20 | $99.80 (-5.13%) | $105.80 | $94.60 | 1.04 K | $115.13 M |
| 02/27/2026 | $104.00 | $107.40 (3.27%) | $110.00 | $102.00 | 843 | $123.90 M |
| 02/26/2026 | $115.20 | $108.00 (-6.25%) | $117.80 | $101.80 | 1.89 K | $124.59 M |
| 02/25/2026 | $114.00 | $120.00 (5.26%) | $132.00 | $104.20 | 4.56 K | $138.44 M |
| 02/24/2026 | $114.00 | $120.00 (5.26%) | $120.00 | $94.00 | 57.06 K | $138.44 M |
| 02/23/2026 | $106.60 | $105.20 (-1.31%) | $106.60 | $102.00 | 89 | $121.36 M |
| 02/20/2026 | $104.80 | $102.20 (-2.48%) | $104.80 | $102.00 | 21 | $117.90 M |
| 02/19/2026 | $102.60 | $102.20 (-0.39%) | $105.00 | $102.00 | 59 | $117.90 M |
| 02/18/2026 | $105.40 | $102.60 (-2.66%) | $107.60 | $100.00 | 117 | $118.36 M |
| 02/17/2026 | $101.60 | $105.60 (3.94%) | $110.00 | $99.00 | 234 | $121.82 M |
| 02/13/2026 | $100.60 | $101.60 (0.99%) | $109.40 | $100.00 | 89 | $117.21 M |
| 02/12/2026 | $109.20 | $100.60 (-7.88%) | $110.60 | $100.40 | 158 | $116.05 M |
| 02/11/2026 | $113.40 | $109.20 (-3.7%) | $117.40 | $108.00 | 226 | $125.98 M |
| 02/10/2026 | $102.40 | $111.20 (8.59%) | $120.00 | $100.00 | 311 | $128.28 M |
| 02/09/2026 | $105.00 | $108.00 (2.86%) | $116.00 | $104.00 | 87 | $124.59 M |
| 02/06/2026 | $93.20 | $105.00 (12.66%) | $108.00 | $91.00 | 267 | $121.13 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.
