Get the Stockscreener App
1.665
2.63%
-0.045
After Hours:
1.70
0.035
+2.10%
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 September 04, 2025, is $1.665.
- 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 7,077% to $1.665 now.
- The 52-week high stock price for BHAT is $45.00, representing a 2,603% increase from the current share price, occurred on September 27, 2024.
- The 52-week low stock price for BHAT is $1.51, indicating a -9.31% decrease from the current share price, occurred on August 26, 2025.
- The closing price of Blue Hat Interactive Entertainment Technology (BHAT) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Sep 04, 2025 | $1.70 | $1.62 | $0.08 | 104,143.0 | -2.63% |
| Sep 03, 2025 | $1.92 | $1.62 | $0.2998 | 596,050.0 | +4.27% |
| Sep 02, 2025 | $1.75 | $1.60 | $0.15 | 121,612.0 | -2.96% |
| Aug 29, 2025 | $1.81 | $1.65 | $0.165 | 216,672.0 | -6.63% |
| Aug 28, 2025 | $1.92 | $1.61 | $0.31 | 501,474.0 | +13.12% |
| Aug 27, 2025 | $1.63 | $1.57 | $0.0641 | 30,169.0 | +1.91% |
| Aug 26, 2025 | $1.65 | $1.51 | $0.14 | 78,121.0 | -3.09% |
| Aug 25, 2025 | $1.63 | $1.57 | $0.06 | 43,361.0 | +0.62% |
| Aug 22, 2025 | $1.65 | $1.56 | $0.09 | 78,032.0 | +0.00% |
| Aug 21, 2025 | $1.62 | $1.56 | $0.0648 | 33,247.0 | -0.62% |
| Aug 20, 2025 | $1.66 | $1.58 | $0.08 | 38,216.0 | +0.00% |
| Aug 19, 2025 | $1.69 | $1.62 | $0.07 | 19,236.0 | -2.99% |
| Aug 18, 2025 | $1.70 | $1.64 | $0.0584 | 19,020.0 | +1.83% |
| Aug 15, 2025 | $1.72 | $1.60 | $0.12 | 36,538.0 | -4.47% |
| Aug 14, 2025 | $1.78 | $1.56 | $0.22 | 124,941.0 | +2.55% |
| Aug 13, 2025 | $1.71 | $1.66 | $0.052 | 39,031.0 | +0.01% |
| Aug 12, 2025 | $1.71 | $1.64 | $0.07 | 49,189.0 | +0.23% |
| Aug 11, 2025 | $1.75 | $1.62 | $0.1299 | 79,895.0 | -5.65% |
| Aug 08, 2025 | $1.78 | $1.73 | $0.0499 | 35,482.0 | -0.56% |
| Aug 07, 2025 | $1.78 | $1.75 | $0.035 | 20,405.0 | +1.14% |
| Aug 06, 2025 | $1.78 | $1.75 | $0.035 | 20,214.0 | -0.56% |
| Aug 05, 2025 | $1.83 | $1.75 | $0.0837 | 35,704.0 | -2.21% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $1.92 | $1.60 | $0.3199 | 925,948.0 | -1.48% |
| 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% |
Blue Hat Interactive Entertainment Technology Stock (BHAT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $126.0 | $92.00 | $34.00 | 70,330.3 | -6.54% |
| Nov, 2023 | $130.0 | $87.10 | $42.90 | 37,320.6 | +22.99% |
| Oct, 2023 | $300.0 | $86.20 | $213.8 | 80,788.2 | -36.50% |
| Sep, 2023 | $210.0 | $131.0 | $79.00 | 20,776.9 | -6.80% |
| Aug, 2023 | $147.0 | $112.0 | $35.00 | 18,022.3 | +22.50% |
| Jul, 2023 | $137.0 | $103.0 | $34.00 | 9,567.9 | +1.70% |
| Jun, 2023 | $125.0 | $70.10 | $54.90 | 18,415.0 | +16.82% |
| May, 2023 | $122.0 | $56.00 | $66.00 | 54,371.6 | +24.69% |
| Apr, 2023 | $143.0 | $61.95 | $81.05 | 57,306.7 | +20.46% |
| Mar, 2023 | $76.50 | $45.17 | $31.33 | 28,923.2 | +40.08% |
| Feb, 2023 | $76.50 | $46.87 | $29.63 | 104,863.0 | -4.00% |
| Jan, 2023 | $63.00 | $38.01 | $24.99 | 30,046.0 | +31.47% |
1.55%
1.91%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):