Get the Stockscreener App
1.225
5.60%
+0.065
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 April 26, 2024, is $1.225.
- 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 $0.36 on December 28, 2022. Since then, Blue Hat Interactive Entertainment Technology's stock price has risen over 240.28% to $1.225 now.
- The 52-week high stock price for BHAT is $3.00, representing a 144.90% increase from the current share price, occurred on October 25, 2023.
- The 52-week low stock price for BHAT is $0.56, indicating a -54.29% decrease from the current share price, occurred on May 01, 2023.
- The closing price of Blue Hat Interactive Entertainment Technology (BHAT) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Apr 26, 2024 | $1.23 | $1.10 | $0.13 | 127,800.0 | +5.60% |
| Apr 25, 2024 | $1.16 | $1.08 | $0.08 | 98,263.0 | +4.50% |
| Apr 24, 2024 | $1.13 | $1.06 | $0.0694 | 95,682.0 | +1.83% |
| Apr 23, 2024 | $1.11 | $1.02 | $0.09 | 60,158.0 | +5.83% |
| Apr 22, 2024 | $1.07 | $1.03 | $0.044 | 60,446.0 | -5.50% |
| Apr 19, 2024 | $1.11 | $0.99 | $0.1187 | 127,306.0 | +14.74% |
| Apr 18, 2024 | $1.08 | $0.95 | $0.13 | 84,124.0 | -8.65% |
| Apr 17, 2024 | $1.07 | $1.03 | $0.04 | 88,679.0 | +0.00% |
| Apr 16, 2024 | $1.08 | $1.01 | $0.0681 | 46,018.0 | -1.89% |
| Apr 15, 2024 | $1.09 | $1.03 | $0.0598 | 96,711.0 | -2.75% |
| Apr 12, 2024 | $1.09 | $1.06 | $0.03 | 4,689.0 | +0.93% |
| Apr 11, 2024 | $1.08 | $1.06 | $0.0198 | 54,593.0 | +0.93% |
| Apr 10, 2024 | $1.08 | $1.03 | $0.05 | 13,364.0 | +0.00% |
| Apr 09, 2024 | $1.09 | $1.04 | $0.05 | 8,443.0 | +0.00% |
| Apr 08, 2024 | $1.15 | $1.02 | $0.13 | 26,687.0 | -5.31% |
| Apr 05, 2024 | $1.13 | $1.04 | $0.09 | 23,900.0 | +6.60% |
| Apr 04, 2024 | $1.11 | $1.03 | $0.08 | 32,011.0 | +3.92% |
| Apr 03, 2024 | $1.05 | $1.02 | $0.0315 | 15,444.0 | -0.97% |
| Apr 02, 2024 | $1.06 | $1.03 | $0.03 | 11,840.0 | -1.90% |
| Apr 01, 2024 | $1.09 | $1.05 | $0.0414 | 14,908.0 | -2.78% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $1.23 | $0.95 | $0.28 | 1,218,866.0 | +13.43% |
| Mar, 2024 | $1.35 | $1.00 | $0.3499 | 2,732,463.0 | +5.88% |
| Feb, 2024 | $1.23 | $0.97 | $0.26 | 1,896,249.0 | -1.92% |
| Jan, 2024 | $1.10 | $0.95 | $0.15 | 1,752,464.0 | +4.00% |
Blue Hat Interactive Entertainment Technology Stock (BHAT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $1.26 | $0.92 | $0.34 | 7,033,028.0 | -6.54% |
| Nov, 2023 | $1.30 | $0.871 | $0.429 | 3,732,058.0 | +22.99% |
| Oct, 2023 | $3.00 | $0.862 | $2.14 | 8,078,822.0 | -36.50% |
| Sep, 2023 | $2.10 | $1.31 | $0.79 | 2,077,690.0 | -6.80% |
| Aug, 2023 | $1.47 | $1.12 | $0.35 | 1,802,234.0 | +22.50% |
| Jul, 2023 | $1.37 | $1.03 | $0.34 | 956,792.0 | +1.70% |
| Jun, 2023 | $1.25 | $0.701 | $0.549 | 1,841,495.0 | +16.82% |
| May, 2023 | $1.22 | $0.56 | $0.66 | 5,437,159.0 | +24.69% |
| Apr, 2023 | $1.43 | $0.6195 | $0.8105 | 5,730,670.0 | +20.46% |
| Mar, 2023 | $0.765 | $0.4517 | $0.3133 | 2,892,320.0 | +40.08% |
| Feb, 2023 | $0.765 | $0.4687 | $0.2963 | 10,486,302.0 | -4.00% |
| Jan, 2023 | $0.63 | $0.3801 | $0.2499 | 3,004,602.0 | +31.47% |
Blue Hat Interactive Entertainment Technology Stock (BHAT) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $0.7499 | $0.36 | $0.3899 | 3,144,181.0 | -43.23% |
| Nov, 2022 | $0.73 | $0.58 | $0.15 | 4,984,749.0 | -1.47% |
| Oct, 2022 | $1.17 | $0.65 | $0.52 | 6,551,003.0 | -26.08% |
| Sep, 2022 | $1.37 | $0.821 | $0.549 | 3,820,507.0 | -32.37% |
| Aug, 2022 | $2.77 | $1.21 | $1.56 | 12,992,956.0 | -46.25% |
| Jul, 2022 | $4.10 | $2.42 | $1.68 | 64,314,973.0 | -11.23% |
| Jun, 2022 | $3.86 | $0.5989 | $3.26 | 306,787,334.0 | +109.56% |
| May, 2022 | $3.10 | $1.35 | $1.75 | 1,814,024.3 | -54.98% |
| Apr, 2022 | $5.20 | $2.76 | $2.44 | 966,194.5 | -38.01% |
| Mar, 2022 | $4.97 | $2.62 | $2.34 | 1,673,991.5 | +57.19% |
| Feb, 2022 | $3.75 | $2.72 | $1.03 | 470,175.0 | -15.07% |
| Jan, 2022 | $5.40 | $3.20 | $2.20 | 1,791,937.0 | -15.63% |
1.76%
1.56%
Cap:
|
Volume (24h):