5 DAY PERFORMANCE
+98.82%
1 MONTH PERFORMANCE
+74.02%
3 MONTH PERFORMANCE
-28.09%
6 MONTH PERFORMANCE
+11.92%
YEAR-TO-DATE PERFORMANCE
-6.11%
1 YEAR PERFORMANCE
+8.33%
Heliogen, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.87 | $0.96 (10.28%) | $0.97 | $0.85 | 5,991 | $5.90 M |
| 03/11/2025 | $0.85 | $0.85 (0%) | $0.90 | $0.85 | 1,000 | $5.17 M |
| 03/10/2025 | $0.85 | $0.85 (0%) | $0.92 | $0.85 | 2,300 | $5.17 M |
| 03/07/2025 | $0.91 | $0.85 (-6.59%) | $0.91 | $0.85 | 1,600 | $5.17 M |
| 03/06/2025 | $0.90 | $0.90 (0%) | $0.90 | $0.88 | 3,700 | $5.48 M |
| 03/05/2025 | $0.98 | $0.85 (-13.27%) | $0.98 | $0.85 | 444 | $5.17 M |
| 03/04/2025 | $0.89 | $0.87 (-2.52%) | $0.98 | $0.85 | 16,800 | $5.30 M |
| 03/03/2025 | $0.95 | $0.90 (-5.26%) | $0.95 | $0.90 | 3,824 | $5.48 M |
| 02/28/2025 | $1.00 | $0.96 (-3.6%) | $1.06 | $0.95 | 5,600 | $5.87 M |
| 02/27/2025 | $0.98 | $1.06 (8.16%) | $1.07 | $0.98 | 1,905 | $6.45 M |
| 02/26/2025 | $1.07 | $1.06 (-0.93%) | $1.07 | $1.05 | 900 | $6.45 M |
| 02/25/2025 | $1.00 | $1.01 (1%) | $1.07 | $1.00 | 13,600 | $6.15 M |
| 02/24/2025 | $0.94 | $0.95 (1.25%) | $1.00 | $0.94 | 4,930 | $5.78 M |
| 02/21/2025 | $0.97 | $1.03 (6.19%) | $1.03 | $0.97 | 8,500 | $6.27 M |
| 02/20/2025 | $0.99 | $0.97 (-2%) | $0.99 | $0.90 | 3,400 | $5.90 M |
| 02/19/2025 | $0.94 | $0.94 (0%) | $0.96 | $0.94 | 4,800 | $5.72 M |
| 02/18/2025 | $0.95 | $0.95 (0.32%) | $0.99 | $0.90 | 20,606 | $5.80 M |
| 02/14/2025 | $0.98 | $0.98 (0.64%) | $0.98 | $0.98 | 2,817 | $5.99 M |
| 02/13/2025 | $0.89 | $0.94 (5.77%) | $0.97 | $0.87 | 6,025 | $5.72 M |
| 02/12/2025 | $0.97 | $0.97 (0.12%) | $0.97 | $0.88 | 14,725 | $5.91 M |
| 02/11/2025 | $0.91 | $1.09 (20.44%) | $1.09 | $0.91 | 5,121 | $6.63 M |
| 02/10/2025 | $1.08 | $0.95 (-12.04%) | $1.23 | $0.90 | 32,400 | $5.78 M |
| 02/07/2025 | $1.00 | $1.11 (11%) | $1.25 | $1.00 | 9,111 | $6.76 M |
| 02/06/2025 | $0.90 | $1.07 (18.89%) | $1.07 | $0.90 | 5,416 | $6.51 M |
| 02/05/2025 | $0.95 | $0.98 (3.16%) | $1.00 | $0.95 | 2,800 | $5.96 M |
| 02/04/2025 | $0.95 | $0.98 (2.62%) | $0.98 | $0.95 | 4,300 | $5.93 M |
| 02/03/2025 | $1.00 | $0.97 (-3.5%) | $1.00 | $0.97 | 16,341 | $5.87 M |
| 01/31/2025 | $1.01 | $1.08 (6.93%) | $1.08 | $1.01 | 20,300 | $6.57 M |
| 01/30/2025 | $1.00 | $1.04 (4%) | $1.04 | $1.00 | 900 | $6.33 M |
| 01/29/2025 | $0.98 | $1.00 (2.03%) | $1.00 | $0.98 | 34,400 | $6.09 M |
| 01/28/2025 | $0.99 | $1.00 (1.01%) | $1.00 | $0.99 | 11,500 | $6.09 M |
| 01/27/2025 | $1.12 | $1.00 (-10.71%) | $1.12 | $0.98 | 33,324 | $6.09 M |
| 01/24/2025 | $1.14 | $1.13 (-0.88%) | $1.15 | $1.04 | 7,821 | $6.88 M |
| 01/23/2025 | $1.21 | $1.14 (-5.79%) | $1.28 | $1.08 | 35,414 | $6.94 M |
| 01/22/2025 | $1.45 | $1.44 (-0.69%) | $1.45 | $1.20 | 12,937 | $8.76 M |
| 01/21/2025 | $1.42 | $1.45 (2.11%) | $1.52 | $1.33 | 27,914 | $8.83 M |
| 01/17/2025 | $1.47 | $1.42 (-3.4%) | $1.47 | $1.34 | 1,947 | $8.64 M |
| 01/16/2025 | $1.30 | $1.44 (10.77%) | $1.44 | $1.30 | 3,400 | $8.76 M |
| 01/15/2025 | $1.42 | $1.40 (-1.41%) | $1.42 | $1.38 | 1,800 | $8.52 M |
| 01/14/2025 | $1.32 | $1.45 (9.85%) | $1.47 | $1.32 | 5,500 | $8.83 M |
| 01/13/2025 | $1.50 | $1.51 (0.67%) | $1.52 | $1.32 | 12,324 | $9.19 M |
| 01/10/2025 | $1.52 | $1.53 (0.66%) | $1.53 | $1.41 | 9,300 | $9.31 M |
| 01/08/2025 | $1.71 | $1.58 (-7.6%) | $1.90 | $1.34 | 32,800 | $9.62 M |
| 01/07/2025 | $1.87 | $1.90 (1.6%) | $1.92 | $1.65 | 8,300 | $11.56 M |
| 01/06/2025 | $1.66 | $1.69 (1.81%) | $1.88 | $1.66 | 3,932 | $10.29 M |
| 01/03/2025 | $1.83 | $1.89 (3.28%) | $1.93 | $1.83 | 3,200 | $11.50 M |
| 01/02/2025 | $1.97 | $1.74 (-11.68%) | $1.97 | $1.74 | 8,429 | $10.59 M |
| 12/31/2024 | $1.51 | $1.80 (19.21%) | $1.92 | $1.51 | 15,300 | $10.96 M |
| 12/30/2024 | $1.79 | $1.63 (-8.94%) | $1.80 | $1.51 | 52,000 | $9.92 M |
| 12/27/2024 | $1.69 | $1.81 (7.1%) | $1.87 | $1.65 | 27,600 | $11.02 M |
| 12/26/2024 | $1.85 | $1.69 (-8.65%) | $1.99 | $1.69 | 14,200 | $10.29 M |
| 12/24/2024 | $1.85 | $1.95 (5.41%) | $1.96 | $1.85 | 3,400 | $11.87 M |
| 12/23/2024 | $1.95 | $1.89 (-3.08%) | $1.95 | $1.85 | 3,449 | $11.50 M |
| 12/20/2024 | $1.87 | $1.95 (4.28%) | $2.00 | $1.80 | 5,114 | $11.87 M |
| 12/19/2024 | $1.90 | $1.93 (1.58%) | $2.15 | $1.66 | 10,700 | $11.75 M |
| 12/18/2024 | $2.16 | $2.05 (-5.09%) | $2.34 | $1.90 | 38,713 | $12.48 M |
| 12/17/2024 | $2.00 | $2.24 (12%) | $2.27 | $2.00 | 3,520 | $13.63 M |
| 12/16/2024 | $2.11 | $2.15 (1.9%) | $2.28 | $2.00 | 6,020 | $13.09 M |
| 12/13/2024 | $2.38 | $2.11 (-11.34%) | $2.39 | $1.90 | 11,906 | $12.84 M |
| 12/12/2024 | $2.19 | $2.35 (7.31%) | $2.35 | $2.14 | 15,036 | $14.30 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.
