5 DAY PERFORMANCE
+188.01%
1 MONTH PERFORMANCE
+109.70%
3 MONTH PERFORMANCE
+119.40%
6 MONTH PERFORMANCE
+22.50%
YEAR-TO-DATE PERFORMANCE
+31.25%
1 YEAR PERFORMANCE
+15.75%
Huadi International Group Co Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $0.52 | $0.52 (-0.52%) | $0.55 | $0.50 | 18.65 K | |
| 11/04/2026 | $0.51 | $0.55 (5.88%) | $0.55 | $0.51 | 14.74 K | $7.80 M |
| 11/03/2026 | $0.48 | $0.53 (9.53%) | $0.53 | $0.48 | 20.80 K | $7.58 M |
| 11/02/2026 | $0.51 | $0.51 (-0.14%) | $0.54 | $0.48 | 16.00 K | $7.27 M |
| 10/30/2026 | $0.52 | $0.51 (-2.39%) | $0.54 | $0.45 | 31.83 K | $7.30 M |
| 10/29/2026 | $0.48 | $0.52 (8.94%) | $0.55 | $0.46 | 13.77 K | $7.48 M |
| 10/28/2026 | $0.49 | $0.49 (-0.75%) | $0.53 | $0.45 | 26.42 K | $6.99 M |
| 10/27/2026 | $0.46 | $0.49 (8.08%) | $0.51 | $0.41 | 67.48 K | $7.04 M |
| 10/26/2026 | $0.42 | $0.43 (2.5%) | $0.43 | $0.42 | 62.60 K | $6.16 M |
| 10/23/2026 | $0.50 | $0.44 (-12.13%) | $0.51 | $0.33 | 226.75 K | $6.28 M |
| 10/22/2026 | $0.54 | $0.50 (-6.3%) | $0.54 | $0.50 | 36.91 K | $7.22 M |
| 10/21/2026 | $0.52 | $0.54 (5.27%) | $0.56 | $0.51 | 200.74 K | $7.77 M |
| 10/20/2026 | $0.60 | $0.58 (-3.68%) | $0.86 | $0.46 | 7.15 M | $8.26 M |
| 10/19/2026 | $0.65 | $0.58 (-10.39%) | $0.65 | $0.56 | 77.81 K | $8.34 M |
| 10/16/2026 | $0.65 | $0.65 (0.02%) | $0.67 | $0.65 | 5.44 K | $9.30 M |
| 10/15/2026 | $0.66 | $0.67 (1.74%) | $0.67 | $0.65 | 13.82 K | $9.60 M |
| 10/14/2026 | $0.72 | $0.66 (-8.29%) | $0.72 | $0.66 | 10.81 K | $9.44 M |
| 10/13/2026 | $0.67 | $0.67 (-0.88%) | $0.73 | $0.67 | 11.71 K | $9.51 M |
| 10/12/2026 | $0.71 | $0.67 (-6.11%) | $0.71 | $0.67 | 6.44 K | $9.58 M |
| 10/09/2026 | $0.71 | $0.67 (-4.74%) | $0.71 | $0.67 | 7.30 K | $9.64 M |
| 10/08/2026 | $0.69 | $0.71 (3.06%) | $0.71 | $0.68 | 3.13 K | $10.12 M |
| 10/07/2026 | $0.67 | $0.71 (5.7%) | $0.71 | $0.67 | 4.38 K | $10.13 M |
| 10/06/2026 | $0.69 | $0.70 (1.78%) | $0.72 | $0.67 | 34.53 K | $10.00 M |
| 10/05/2026 | $0.71 | $0.70 (-1.27%) | $0.81 | $0.69 | 100.57 K | $10.02 M |
| 10/02/2026 | $0.69 | $0.68 (-0.9%) | $0.70 | $0.68 | 5.50 K | $9.79 M |
| 10/01/2026 | $0.67 | $0.69 (3.4%) | $0.71 | $0.67 | 9.40 K | $9.91 M |
| 09/30/2026 | $0.74 | $0.68 (-8.08%) | $0.74 | $0.68 | 22.32 K | $9.72 M |
| 09/29/2026 | $0.73 | $0.72 (-0.7%) | $0.74 | $0.71 | 9.86 K | $10.29 M |
| 09/28/2026 | $0.73 | $0.74 (1.4%) | $0.77 | $0.73 | 23.75 K | $10.58 M |
| 09/25/2026 | $0.76 | $0.73 (-4.83%) | $0.76 | $0.72 | 7.83 K | $10.39 M |
| 09/24/2026 | $0.78 | $0.73 (-6.35%) | $0.78 | $0.73 | 16.61 K | $10.47 M |
| 09/23/2026 | $0.78 | $0.74 (-5.77%) | $0.78 | $0.73 | 11.97 K | $10.51 M |
| 09/22/2026 | $0.77 | $0.76 (-1.58%) | $0.80 | $0.74 | 13.70 K | $10.87 M |
| 09/21/2026 | $0.81 | $0.78 (-4.05%) | $0.81 | $0.78 | 4.70 K | $11.13 M |
| 09/18/2026 | $0.81 | $0.77 (-5.04%) | $0.81 | $0.76 | 8.32 K | $11.04 M |
| 09/17/2026 | $0.78 | $0.80 (2.05%) | $0.80 | $0.78 | 26.00 K | $11.44 M |
| 09/16/2026 | $0.75 | $0.79 (5.73%) | $0.82 | $0.75 | 73.77 K | $11.34 M |
| 09/15/2026 | $0.78 | $0.75 (-3.81%) | $0.78 | $0.74 | 27.20 K | $10.66 M |
| 09/14/2026 | $0.79 | $0.77 (-1.63%) | $0.79 | $0.76 | 14.21 K | $11.04 M |
| 09/11/2026 | $0.78 | $0.79 (1.11%) | $0.79 | $0.76 | 12.23 K | $11.22 M |
| 09/10/2026 | $0.76 | $0.77 (1.13%) | $0.78 | $0.76 | 1.72 K | $10.99 M |
| 09/09/2026 | $0.77 | $0.78 (1.1%) | $0.79 | $0.75 | 33.24 K | $11.20 M |
| 09/08/2026 | $0.77 | $0.77 (0.17%) | $0.79 | $0.77 | 16.70 K | $11.07 M |
| 09/04/2026 | $0.80 | $0.79 (-0.94%) | $0.81 | $0.77 | 28.51 K | $11.33 M |
| 09/03/2026 | $0.77 | $0.78 (1.41%) | $0.81 | $0.77 | 31.20 K | $11.17 M |
| 09/02/2026 | $0.76 | $0.83 (9.97%) | $0.83 | $0.76 | 16.04 K | $11.90 M |
| 09/01/2026 | $0.75 | $0.76 (0.72%) | $0.80 | $0.74 | 15.42 K | $10.80 M |
| 08/31/2026 | $0.82 | $0.77 (-6.7%) | $0.82 | $0.72 | 53.30 K | $10.94 M |
| 08/28/2026 | $0.84 | $0.79 (-6.4%) | $0.87 | $0.78 | 30.66 K | $11.26 M |
| 08/27/2026 | $0.83 | $0.84 (1.87%) | $0.86 | $0.81 | 34.65 K | $12.04 M |
| 08/26/2026 | $0.86 | $0.83 (-3.11%) | $0.88 | $0.82 | 54.11 K | $11.92 M |
| 08/25/2026 | $0.81 | $0.88 (8.36%) | $0.89 | $0.81 | 279.61 K | $12.55 M |
| 08/24/2026 | $0.93 | $0.95 (2.07%) | $0.97 | $0.92 | 16.70 K | $13.56 M |
| 08/21/2026 | $0.96 | $0.99 (3.66%) | $0.99 | $0.94 | 26.71 K | $14.16 M |
| 08/20/2026 | $0.97 | $0.97 (-0.01%) | $0.98 | $0.93 | 82.30 K | $13.87 M |
| 08/19/2026 | $0.90 | $0.93 (3.63%) | $0.95 | $0.85 | 95.62 K | $13.34 M |
| 08/18/2026 | $0.88 | $0.94 (6.44%) | $0.94 | $0.88 | 109.30 K | $13.39 M |
| 08/17/2026 | $0.92 | $0.95 (3.24%) | $0.97 | $0.92 | 48.06 K | $13.58 M |
| 08/14/2026 | $0.89 | $0.96 (7.25%) | $0.96 | $0.89 | 131.41 K | $13.72 M |
| 08/13/2026 | $0.80 | $0.94 (17.37%) | $0.95 | $0.78 | 258.30 K | $13.43 M |
| 08/12/2026 | $0.82 | $0.84 (3.26%) | $0.91 | $0.82 | 362.00 K | $12.05 M |
| 08/11/2026 | $0.80 | $0.86 (7.73%) | $0.98 | $0.80 | 973.11 K | $12.35 M |
| 08/10/2026 | $1.05 | $0.93 (-11.9%) | $1.12 | $0.82 | 39.06 M | $13.23 M |
| 08/07/2026 | $0.70 | $0.72 (3.23%) | $0.85 | $0.66 | 25.85 M | $10.33 M |
| 08/06/2026 | $0.69 | $0.69 (0.73%) | $0.70 | $0.67 | 4.35 K | $9.87 M |
| 08/05/2026 | $0.71 | $0.67 (-5.14%) | $0.71 | $0.67 | 11.00 K | $9.58 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.
