loading

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 24, 2024, is $1.12.
  • 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 211.11% to $1.12 now.
  • The 52-week high stock price for BHAT is $3.00, representing a 167.86% increase from the current share price, occurred on October 25, 2023.
  • The 52-week low stock price for BHAT is $0.56, indicating a -50.00% 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:
Date High Low High - Low Volume % Change
Apr 24, 2024 $1.13 $1.06 $0.0694 84,893.0 +3.67%
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%
Mar 28, 2024 $1.14 $1.05 $0.09 67,359.0 -1.82%
Mar 27, 2024 $1.14 $1.10 $0.0407 5,498.0 -1.79%
Mar 26, 2024 $1.16 $1.08 $0.0799 31,222.0 -2.61%

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 $1.15 $0.95 $0.20 854,214.0 +4.63%
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%
$2.20
price down icon 2.13%
$3.92
price down icon 0.25%
$67.46
price up icon 0.12%
electronic_gaming_multimedia DDI
$10.76
price down icon 5.87%
$7.005
price down icon 0.64%
$12.76
price up icon 11.01%
Cap:     |  Volume (24h):