5 DAY PERFORMANCE
-75.79%
1 MONTH PERFORMANCE
-72.46%
3 MONTH PERFORMANCE
-84.92%
6 MONTH PERFORMANCE
-80.00%
YEAR-TO-DATE PERFORMANCE
-85.71%
1 YEAR PERFORMANCE
-93.70%
HWH International Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.70 | $1.69 (-0.59%) | $1.70 | $1.60 | 13,000 | $28.03 M |
| 03/11/2025 | $1.68 | $1.67 (-0.6%) | $1.79 | $1.56 | 35,101 | $27.86 M |
| 03/10/2025 | $1.88 | $1.72 (-8.51%) | $1.95 | $1.70 | 43,200 | $28.69 M |
| 03/07/2025 | $1.84 | $1.90 (3.26%) | $2.08 | $1.84 | 33,300 | $31.70 M |
| 03/06/2025 | $1.86 | $1.89 (1.61%) | $2.20 | $1.85 | 139,245 | $31.53 M |
| 03/05/2025 | $1.76 | $1.91 (8.52%) | $2.00 | $1.76 | 183,500 | $31.86 M |
| 03/04/2025 | $1.58 | $1.80 (13.92%) | $1.90 | $1.52 | 109,800 | $30.03 M |
| 03/03/2025 | $1.75 | $1.56 (-10.86%) | $1.80 | $1.51 | 35,201 | $26.02 M |
| 02/28/2025 | $1.71 | $1.74 (1.75%) | $1.74 | $1.57 | 46,100 | $29.03 M |
| 02/27/2025 | $1.91 | $1.75 (-8.38%) | $2.10 | $1.72 | 215,938 | $29.19 M |
| 02/26/2025 | $1.61 | $1.86 (15.53%) | $2.70 | $1.55 | 1.67 M | $31.03 M |
| 02/25/2025 | $1.64 | $1.64 (0%) | $1.73 | $1.41 | 82,100 | $27.36 M |
| 02/24/2025 | $1.41 | $1.73 (22.7%) | $1.86 | $1.31 | 817,211 | $28.86 M |
| 02/21/2025 | $1.40 | $1.43 (2.14%) | $1.43 | $1.33 | 64,160 | $23.86 M |
| 02/20/2025 | $1.31 | $1.44 (9.92%) | $1.51 | $1.27 | 230,166 | $24.02 M |
| 02/19/2025 | $1.64 | $1.55 (-5.49%) | $1.70 | $1.51 | 26,340 | $5.17 M |
| 02/18/2025 | $1.62 | $1.64 (1.23%) | $1.74 | $1.46 | 56,963 | $5.47 M |
| 02/14/2025 | $1.64 | $1.62 (-1.22%) | $1.69 | $1.60 | 36,243 | $5.39 M |
| 02/13/2025 | $1.65 | $1.69 (2.42%) | $1.70 | $1.59 | 51,300 | $5.63 M |
| 02/12/2025 | $1.79 | $1.67 (-6.7%) | $1.80 | $1.61 | 47,283 | $5.56 M |
| 02/11/2025 | $1.72 | $1.80 (4.65%) | $1.85 | $1.71 | 40,283 | $6.00 M |
| 02/10/2025 | $1.81 | $1.80 (-0.55%) | $1.85 | $1.65 | 98,648 | $6.00 M |
| 02/07/2025 | $1.78 | $1.85 (3.93%) | $1.99 | $1.76 | 174,885 | $6.17 M |
| 02/06/2025 | $1.80 | $1.83 (1.67%) | $1.90 | $1.80 | 49,860 | $6.09 M |
| 02/05/2025 | $2.08 | $1.84 (-11.54%) | $2.08 | $1.79 | 86,734 | $6.13 M |
| 02/04/2025 | $1.89 | $2.03 (7.41%) | $2.11 | $1.88 | 88,205 | $6.79 M |
| 02/03/2025 | $2.00 | $2.13 (6.5%) | $2.23 | $1.86 | 136,107 | $7.09 M |
| 01/31/2025 | $2.24 | $2.02 (-9.82%) | $2.45 | $1.71 | 391,956 | $6.75 M |
| 01/30/2025 | $1.90 | $2.21 (16.32%) | $2.95 | $1.85 | 983,862 | $7.36 M |
| 01/29/2025 | $1.90 | $1.96 (3.16%) | $2.14 | $1.73 | 532,980 | $6.54 M |
| 01/28/2025 | $2.45 | $2.04 (-16.73%) | $2.50 | $1.88 | 1.14 M | $6.79 M |
| 01/27/2025 | $1.75 | $2.50 (42.86%) | $4.39 | $1.74 | 78.87 M | $8.34 M |
| 01/24/2025 | $1.38 | $1.44 (4.35%) | $1.50 | $1.37 | 1.09 M | $4.80 M |
| 01/23/2025 | $1.55 | $1.43 (-7.74%) | $1.57 | $1.35 | 111,425 | $4.79 M |
| 01/22/2025 | $1.56 | $1.57 (0.64%) | $1.66 | $1.51 | 50,499 | $5.25 M |
| 01/21/2025 | $1.79 | $1.60 (-10.61%) | $1.80 | $1.55 | 112,351 | $5.34 M |
| 01/17/2025 | $1.94 | $1.97 (1.55%) | $2.00 | $1.86 | 180,645 | $6.57 M |
| 01/16/2025 | $1.90 | $1.93 (1.58%) | $2.00 | $1.83 | 53,965 | $6.42 M |
| 01/15/2025 | $1.98 | $1.95 (-1.52%) | $2.00 | $1.85 | 63,798 | $6.51 M |
| 01/14/2025 | $1.93 | $1.92 (-0.52%) | $2.05 | $1.85 | 61,050 | $6.41 M |
| 01/13/2025 | $1.99 | $1.92 (-3.52%) | $2.05 | $1.76 | 147,849 | $6.42 M |
| 01/10/2025 | $2.05 | $2.10 (2.44%) | $2.15 | $2.05 | 178,507 | $7.01 M |
| 01/08/2025 | $2.12 | $2.10 (-0.94%) | $2.15 | $1.96 | 151,469 | $7.01 M |
| 01/07/2025 | $2.29 | $2.24 (-2.18%) | $2.35 | $2.16 | 152,789 | $7.47 M |
| 01/06/2025 | $2.35 | $2.29 (-2.55%) | $2.49 | $2.17 | 557,976 | $7.65 M |
| 01/03/2025 | $2.11 | $2.31 (9.48%) | $2.40 | $1.98 | 1.49 M | $7.71 M |
| 01/02/2025 | $3.44 | $3.25 (-5.52%) | $3.62 | $3.00 | 196,340 | $10.83 M |
| 12/31/2024 | $3.05 | $3.22 (5.57%) | $3.37 | $2.93 | 50,320 | $10.76 M |
| 12/30/2024 | $3.09 | $3.00 (-2.91%) | $3.25 | $2.80 | 57,042 | $10.01 M |
| 12/27/2024 | $3.25 | $3.18 (-2.15%) | $3.45 | $2.94 | 149,142 | $10.62 M |
| 12/26/2024 | $2.42 | $2.65 (9.5%) | $3.07 | $2.30 | 147,377 | $8.84 M |
| 12/24/2024 | $2.21 | $2.49 (12.67%) | $2.60 | $2.05 | 72,205 | $8.31 M |
| 12/23/2024 | $2.45 | $2.18 (-11.02%) | $2.61 | $1.95 | 85,885 | $7.27 M |
| 12/20/2024 | $2.66 | $2.32 (-12.78%) | $2.80 | $2.32 | 68,568 | $7.73 M |
| 12/19/2024 | $2.68 | $2.57 (-4.1%) | $2.80 | $2.22 | 104,976 | $8.58 M |
| 12/18/2024 | $2.81 | $2.50 (-11.03%) | $2.91 | $2.50 | 50,346 | $8.34 M |
| 12/17/2024 | $2.55 | $2.55 (0%) | $2.70 | $2.51 | 39,704 | $8.49 M |
| 12/16/2024 | $3.34 | $2.70 (-19.16%) | $3.58 | $2.65 | 86,267 | $9.01 M |
| 12/13/2024 | $3.00 | $3.39 (13%) | $3.56 | $3.00 | 57,179 | $11.29 M |
| 12/12/2024 | $3.05 | $3.05 (0%) | $3.11 | $2.75 | 41,523 | $10.18 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.
