Blue Hat Interactive Entertainment Technology (BHAT)
1.06
-0.06
(-5.36%)
USD |
NASDAQ |
May 03, 16:00
1.06
0.00 (0.00%)
After-Hours: 19:53
Blue Hat Interactive Entertainment Technology Price: 1.06 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 02, 2024 | 1.15 | 1.15 | 1.04 | 1.12 | 229806.0 |
May 01, 2024 | 1.19 | 1.20 | 1.10 | 1.20 | 137245.0 |
Apr 30, 2024 | 1.19 | 1.23 | 1.15 | 1.23 | 406741.0 |
Apr 29, 2024 | 1.14 | 1.25 | 1.14 | 1.23 | 194606.0 |
Apr 26, 2024 | 1.11 | 1.23 | 1.10 | 1.225 | 129254.0 |
Apr 25, 2024 | 1.10 | 1.16 | 1.08 | 1.16 | 98303.00 |
Apr 24, 2024 | 1.07 | 1.13 | 1.061 | 1.11 | 95682.00 |
Apr 23, 2024 | 1.02 | 1.11 | 1.02 | 1.09 | 62156.00 |
Apr 22, 2024 | 1.07 | 1.074 | 1.03 | 1.03 | 60747.00 |
Apr 19, 2024 | 1.04 | 1.109 | 0.99 | 1.09 | 127306.0 |
Apr 18, 2024 | 1.04 | 1.08 | 0.95 | 0.95 | 84400.00 |
Apr 17, 2024 | 1.07 | 1.07 | 1.03 | 1.04 | 88784.00 |
Apr 16, 2024 | 1.04 | 1.08 | 1.012 | 1.04 | 46018.00 |
Apr 15, 2024 | 1.090 | 1.090 | 1.030 | 1.06 | 96751.00 |
Apr 12, 2024 | 1.06 | 1.09 | 1.06 | 1.09 | 4768.00 |
Apr 11, 2024 | 1.07 | 1.081 | 1.061 | 1.08 | 54661.00 |
Apr 10, 2024 | 1.03 | 1.08 | 1.03 | 1.07 | 13982.00 |
Apr 09, 2024 | 1.05 | 1.09 | 1.04 | 1.07 | 8463.00 |
Apr 08, 2024 | 1.15 | 1.15 | 1.02 | 1.07 | 27096.00 |
Apr 05, 2024 | 1.09 | 1.13 | 1.04 | 1.13 | 23900.00 |
Apr 04, 2024 | 1.03 | 1.11 | 1.03 | 1.06 | 32011.00 |
Apr 03, 2024 | 1.05 | 1.05 | 1.018 | 1.02 | 16567.00 |
Apr 02, 2024 | 1.05 | 1.06 | 1.03 | 1.03 | 11841.00 |
Apr 01, 2024 | 1.07 | 1.091 | 1.05 | 1.05 | 14908.00 |
Mar 28, 2024 | 1.11 | 1.14 | 1.05 | 1.08 | 67359.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
0.369
Minimum
Dec 28 2022
47.50
Maximum
Aug 05 2019
7.738
Average
4.821
Median
Price Benchmarks
TuanChe Ltd | 2.14 |
Cheche Group Inc | 1.975 |
AirNet Technology Inc | 1.16 |
Able View Global Inc | 1.50 |
Haoxi Health Technology Ltd | 8.80 |
Price Related Metrics
Market Cap | 60.21M |