Get the Stockscreener App
0.789
18.48%
-0.1789
After Hours:
.70
-0.089
-11.28%
Blue Hat Interactive Entertainment Technology Stock (BHAT) Price History
The historical daily chart and data for Blue Hat Interactive Entertainment Technology stock (BHAT), show that the latest closing stock price as of January 30, 2026, is $0.789.
- Blue Hat Interactive Entertainment Technology all-time high stock price is $9,599.90, occurred on January 18, 2018.
- The lowest Blue Hat Interactive Entertainment Technology stock price recorded was $0.0232 on March 14, 2025. Since then, Blue Hat Interactive Entertainment Technology's stock price has risen over 3,301% to $0.789 now.
- The 52-week high stock price for BHAT is $14.10, representing a 1,687% increase from the current share price, occurred on February 11, 2025.
- The 52-week low stock price for BHAT is $0.67, indicating a -15.08% decrease from the current share price, occurred on January 30, 2026.
- The closing price of Blue Hat Interactive Entertainment Technology (BHAT) stock in the beginning of 2025 was $4.45. The stock closed the year at $0.3803, a loss of over -91.45% for the year.
The table below shows more information about BHAT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 30, 2026 | $0.8665 | $0.67 | $0.1965 | 729,161.0 | -18.48% |
| Jan 29, 2026 | $1.02 | $0.83 | $0.19 | 5,966,186.0 | +9.78% |
| Jan 28, 2026 | $0.945 | $0.8507 | $0.0943 | 224,949.0 | -5.19% |
| Jan 27, 2026 | $1.06 | $0.875 | $0.1866 | 306,080.0 | -11.43% |
| Jan 26, 2026 | $1.21 | $1.02 | $0.19 | 492,766.0 | -7.08% |
| Jan 23, 2026 | $1.29 | $1.09 | $0.20 | 1,186,713.0 | -7.38% |
| Jan 22, 2026 | $1.26 | $1.14 | $0.12 | 399,281.0 | -3.17% |
| Jan 21, 2026 | $1.31 | $1.12 | $0.19 | 524,673.0 | +12.50% |
| Jan 20, 2026 | $1.14 | $1.11 | $0.03 | 29,049.0 | -2.61% |
| Jan 16, 2026 | $1.16 | $1.12 | $0.035 | 26,662.0 | -0.86% |
| Jan 15, 2026 | $1.19 | $1.12 | $0.07 | 26,669.0 | +0.00% |
| Jan 14, 2026 | $1.20 | $1.12 | $0.08 | 105,002.0 | +3.57% |
| Jan 13, 2026 | $1.18 | $1.11 | $0.07 | 50,686.0 | -2.61% |
| Jan 12, 2026 | $1.19 | $1.14 | $0.055 | 53,005.0 | -1.71% |
| Jan 09, 2026 | $1.19 | $1.13 | $0.06 | 105,172.0 | +2.63% |
| Jan 08, 2026 | $1.18 | $1.10 | $0.0806 | 65,300.0 | -1.72% |
| Jan 07, 2026 | $1.28 | $1.15 | $0.135 | 137,933.0 | -8.66% |
| Jan 06, 2026 | $1.27 | $1.22 | $0.055 | 31,200.0 | +2.42% |
| Jan 05, 2026 | $1.25 | $1.20 | $0.05 | 47,951.0 | +2.48% |
Blue Hat Interactive Entertainment Technology Stock (BHAT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Blue Hat Interactive Entertainment Technology stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BHAT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Blue Hat Interactive Entertainment Technology stock price history provides a foundation for understanding how the company's stock has evolved over time.
Blue Hat Interactive Entertainment Technology Stock (BHAT) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $1.31 | $0.67 | $0.64 | 11,275,509.0 | -31.98% |
Blue Hat Interactive Entertainment Technology Stock (BHAT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $1.60 | $1.11 | $0.49 | 1,806,193.0 | -14.07% |
| Nov, 2025 | $1.59 | $1.07 | $0.52 | 741,971.0 | -12.90% |
| Oct, 2025 | $1.96 | $1.34 | $0.62 | 3,074,628.0 | -19.27% |
| Sep, 2025 | $2.14 | $1.58 | $0.5586 | 24,839,298.0 | +13.61% |
| Aug, 2025 | $1.92 | $1.51 | $0.41 | 1,596,600.0 | -5.06% |
| Jul, 2025 | $2.04 | $1.61 | $0.43 | 1,933,594.0 | +2.30% |
| Jun, 2025 | $2.12 | $1.62 | $0.4992 | 14,694,968.0 | +1.75% |
| May, 2025 | $2.20 | $1.68 | $0.52 | 2,688,652.0 | -14.07% |
| Apr, 2025 | $2.70 | $1.65 | $1.05 | 4,581,482.0 | +9.34% |
| Mar, 2025 | $6.00 | $1.68 | $4.32 | 34,556,156.2 | -54.39% |
| Feb, 2025 | $14.10 | $3.62 | $10.48 | 36,210,226.4 | +10.53% |
| Jan, 2025 | $15.80 | $3.45 | $12.35 | 17,794,586.3 | -73.75% |
Blue Hat Interactive Entertainment Technology Stock (BHAT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $16.69 | $10.30 | $6.39 | 972,677.3 | -16.43% |
| Nov, 2024 | $28.99 | $11.94 | $17.05 | 126,526.1 | -48.29% |
| Oct, 2024 | $40.40 | $24.00 | $16.40 | 77,688.5 | -16.13% |
| Sep, 2024 | $47.14 | $28.21 | $18.93 | 41,479.4 | -27.68% |
| Aug, 2024 | $96.00 | $40.00 | $56.00 | 60,498.1 | -47.67% |
| Jul, 2024 | $145.0 | $90.10 | $54.90 | 89,618.9 | -19.19% |
| Jun, 2024 | $115.0 | $104.0 | $11.00 | 9,220.7 | -2.19% |
| May, 2024 | $123.0 | $101.8 | $21.19 | 14,114.4 | -7.32% |
| Apr, 2024 | $125.0 | $95.00 | $30.00 | 15,280.1 | +13.89% |
| Mar, 2024 | $135.0 | $100.0 | $34.99 | 27,324.6 | +5.88% |
| Feb, 2024 | $123.0 | $97.00 | $26.00 | 18,962.5 | -1.92% |
| Jan, 2024 | $110.0 | $95.00 | $15.00 | 17,524.6 | +4.00% |
5.39%
1.18%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):