Hitek Global Inc. (HKIT)
NASDAQ: HKIT · Real-Time Price · USD
0.284
+0.061 (27.41%)
At close: Jun 26, 2026, 4:00 PM EDT
0.287
+0.003 (1.06%)
After-hours: Jun 26, 2026, 7:59 PM EDT
Hitek Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 0.22 | 0.37 | 0.22 | 0.28 | 0.28 | 27.41% | 127,119,893 |
| Jun 25, 2026 | 0.25 | 0.26 | 0.20 | 0.22 | 0.22 | -16.86% | 2,999,786 |
| Jun 24, 2026 | 0.28 | 0.28 | 0.25 | 0.27 | 0.27 | -7.74% | 2,472,455 |
| Jun 23, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | -8.10% | 1,587,532 |
| Jun 22, 2026 | 0.32 | 0.32 | 0.28 | 0.32 | 0.32 | -1.74% | 2,335,992 |
| Jun 18, 2026 | 0.33 | 0.34 | 0.30 | 0.32 | 0.32 | -8.06% | 4,112,421 |
| Jun 17, 2026 | 0.39 | 0.39 | 0.30 | 0.35 | 0.35 | -15.05% | 4,887,490 |
| Jun 16, 2026 | 0.44 | 0.44 | 0.38 | 0.41 | 0.41 | -11.40% | 5,595,727 |
| Jun 15, 2026 | 0.51 | 0.54 | 0.45 | 0.47 | 0.47 | -7.46% | 10,871,602 |
| Jun 12, 2026 | 0.58 | 0.64 | 0.47 | 0.50 | 0.50 | -10.11% | 45,388,913 |
| Jun 11, 2026 | 0.48 | 0.91 | 0.48 | 0.56 | 0.56 | 28.21% | 222,333,791 |
| Jun 10, 2026 | 0.41 | 0.65 | 0.36 | 0.44 | 0.44 | 59.71% | 244,418,156 |
| Jun 9, 2026 | 0.28 | 0.33 | 0.26 | 0.27 | 0.27 | -13.25% | 28,275,597 |
| Jun 8, 2026 | 0.28 | 0.70 | 0.25 | 0.31 | 0.31 | 11.95% | 105,467,265 |
| Jun 5, 2026 | 0.38 | 0.39 | 0.23 | 0.28 | 0.28 | -14.82% | 42,453,271 |
| Jun 4, 2026 | 0.41 | 0.43 | 0.33 | 0.33 | 0.33 | -26.70% | 27,448,308 |
| Jun 3, 2026 | 0.50 | 0.52 | 0.37 | 0.45 | 0.45 | -27.39% | 15,272,336 |
| Jun 2, 2026 | 1.67 | 1.83 | 0.62 | 0.62 | 0.62 | -90.58% | 24,122,271 |
| Jun 1, 2026 | 3.20 | 8.80 | 3.01 | 6.58 | 6.58 | 350.68% | 90,454,624 |
| May 29, 2026 | 1.70 | 1.99 | 1.46 | 1.46 | 1.46 | -10.56% | 837,634 |
| May 28, 2026 | 1.50 | 1.63 | 1.50 | 1.63 | 1.63 | 1.25% | 55,684 |
| May 27, 2026 | 1.63 | 1.80 | 1.50 | 1.61 | 1.61 | -23.23% | 117,390 |
| May 26, 2026 | 2.07 | 2.13 | 1.96 | 2.10 | 2.10 | 4.48% | 101,776 |
| May 22, 2026 | 1.97 | 2.19 | 1.94 | 2.01 | 2.01 | 0.72% | 29,786 |
| May 21, 2026 | 1.90 | 2.04 | 1.90 | 2.00 | 2.00 | -4.97% | 19,397 |
| May 20, 2026 | 2.00 | 2.14 | 1.89 | 2.10 | 2.10 | 3.80% | 47,638 |
| May 19, 2026 | 1.99 | 2.03 | 1.86 | 2.02 | 2.02 | -2.26% | 64,699 |
| May 18, 2026 | 2.05 | 2.07 | 1.89 | 2.07 | 2.07 | 0.38% | 88,990 |
| May 15, 2026 | 2.16 | 2.31 | 1.95 | 2.06 | 2.06 | -21.28% | 189,301 |
| May 14, 2026 | 2.07 | 2.80 | 2.02 | 2.62 | 2.62 | 24.74% | 757,252 |
| May 13, 2026 | 2.20 | 2.39 | 1.83 | 2.10 | 2.10 | 3.73% | 5,641,365 |
| May 12, 2026 | 1.99 | 2.07 | 1.95 | 2.02 | 2.02 | 2.24% | 93,788 |
| May 11, 2026 | 2.07 | 2.10 | 1.93 | 1.98 | 1.98 | -5.71% | 47,131 |
| May 8, 2026 | 2.13 | 2.19 | 2.04 | 2.10 | 2.10 | -3.89% | 42,328 |
| May 7, 2026 | 2.20 | 2.40 | 2.04 | 2.19 | 2.18 | -2.76% | 35,901 |
| May 6, 2026 | 2.18 | 2.35 | 2.02 | 2.25 | 2.25 | 1.26% | 77,660 |
| May 5, 2026 | 2.45 | 2.49 | 2.12 | 2.22 | 2.22 | -12.98% | 92,536 |
| May 4, 2026 | 2.25 | 2.57 | 2.13 | 2.55 | 2.55 | 19.70% | 307,823 |
| May 1, 2026 | 2.40 | 2.44 | 2.10 | 2.13 | 2.13 | -13.39% | 63,549 |
| Apr 30, 2026 | 2.48 | 2.48 | 2.34 | 2.46 | 2.46 | -2.65% | 29,591 |
| Apr 29, 2026 | 2.48 | 2.57 | 2.37 | 2.53 | 2.53 | -0.92% | 32,910 |
| Apr 28, 2026 | 2.40 | 2.58 | 2.24 | 2.55 | 2.55 | 6.09% | 57,605 |
| Apr 27, 2026 | 2.65 | 2.76 | 2.25 | 2.40 | 2.40 | -19.07% | 178,482 |
| Apr 24, 2026 | 2.85 | 3.45 | 2.84 | 2.97 | 2.97 | -1.00% | 985,744 |
| Apr 23, 2026 | 2.78 | 3.03 | 2.78 | 3.00 | 3.00 | - | 29,136 |
| Apr 22, 2026 | 2.80 | 3.00 | 2.67 | 3.00 | 3.00 | 7.50% | 50,254 |
| Apr 21, 2026 | 2.88 | 2.94 | 2.76 | 2.79 | 2.79 | -5.95% | 29,106 |
| Apr 20, 2026 | 3.00 | 3.06 | 2.91 | 2.97 | 2.97 | -2.07% | 30,693 |
| Apr 17, 2026 | 3.27 | 3.30 | 3.00 | 3.03 | 3.03 | -7.34% | 71,346 |
| Apr 16, 2026 | 3.12 | 3.39 | 3.03 | 3.27 | 3.27 | 7.92% | 97,525 |
| Apr 15, 2026 | 2.97 | 3.10 | 2.86 | 3.03 | 3.03 | -0.98% | 70,623 |
| Apr 14, 2026 | 3.27 | 3.27 | 2.79 | 3.06 | 3.06 | -8.11% | 151,635 |
| Apr 13, 2026 | 3.45 | 3.45 | 3.06 | 3.33 | 3.33 | -7.50% | 124,618 |
| Apr 10, 2026 | 3.69 | 5.16 | 3.33 | 3.60 | 3.60 | 6.19% | 1,233,465 |
| Apr 9, 2026 | 3.51 | 3.75 | 3.27 | 3.39 | 3.39 | -15.04% | 131,031 |
| Apr 8, 2026 | 4.80 | 4.85 | 3.54 | 3.99 | 3.99 | -19.88% | 202,153 |
| Apr 7, 2026 | 5.16 | 5.16 | 4.26 | 4.98 | 4.98 | -11.23% | 174,855 |
| Apr 6, 2026 | 5.52 | 6.21 | 4.86 | 5.61 | 5.61 | 4.47% | 364,415 |
| Apr 2, 2026 | 6.75 | 6.75 | 5.37 | 5.37 | 5.37 | -26.03% | 217,749 |
| Apr 1, 2026 | 7.07 | 7.65 | 6.00 | 7.26 | 7.26 | -15.83% | 580,501 |
| Mar 31, 2026 | 14.94 | 15.75 | 7.94 | 8.63 | 8.63 | 43.75% | 4,860,100 |
| Mar 30, 2026 | 6.47 | 6.47 | 5.49 | 6.00 | 6.00 | -27.27% | 840,519 |
| Mar 27, 2026 | 13.79 | 23.24 | 4.50 | 8.25 | 8.25 | -5.17% | 5,453,402 |
| Mar 26, 2026 | 8.96 | 8.96 | 7.65 | 8.70 | 8.70 | -14.71% | 65,208 |
| Mar 25, 2026 | 8.99 | 10.21 | 8.67 | 10.20 | 10.20 | -5.16% | 70,306 |
| Mar 24, 2026 | 12.23 | 12.33 | 8.85 | 10.76 | 10.76 | -36.99% | 244,514 |
| Mar 23, 2026 | 175.50 | 175.50 | 13.05 | 17.07 | 17.07 | -90.44% | 857,519 |
| Mar 20, 2026 | 163.50 | 217.50 | 158.25 | 178.50 | 178.50 | 13.33% | 8,336 |
| Mar 19, 2026 | 157.50 | 172.50 | 139.70 | 157.50 | 157.50 | -5.41% | 304 |
| Mar 18, 2026 | 150.00 | 192.00 | 150.00 | 166.50 | 166.50 | 11.00% | 1,037 |
| Mar 17, 2026 | 148.10 | 157.50 | 148.10 | 150.00 | 150.00 | -6.09% | 44 |
| Mar 16, 2026 | 153.00 | 162.00 | 135.00 | 159.72 | 159.72 | 4.39% | 350 |
| Mar 13, 2026 | 161.99 | 161.99 | 150.00 | 153.00 | 153.00 | 3.03% | 74 |
| Mar 12, 2026 | 151.50 | 175.22 | 127.52 | 148.51 | 148.51 | -0.50% | 261 |
| Mar 11, 2026 | 162.00 | 163.88 | 147.00 | 149.25 | 149.25 | -7.87% | 144 |
| Mar 10, 2026 | 145.50 | 177.00 | 145.50 | 162.00 | 162.00 | 13.09% | 277 |
| Mar 9, 2026 | 147.00 | 147.00 | 135.00 | 143.25 | 143.25 | 3.80% | 129 |
| Mar 6, 2026 | 135.00 | 142.50 | 129.02 | 138.00 | 138.00 | 7.10% | 215 |
| Mar 5, 2026 | 126.00 | 139.03 | 112.51 | 128.85 | 128.85 | 3.91% | 1,169 |
| Mar 4, 2026 | 195.00 | 195.00 | 79.59 | 124.01 | 124.01 | -33.86% | 6,033 |
| Mar 3, 2026 | 279.00 | 279.00 | 187.50 | 187.50 | 187.50 | -32.80% | 802 |
| Mar 2, 2026 | 292.50 | 300.00 | 277.50 | 279.00 | 279.00 | -5.82% | 163 |
| Feb 27, 2026 | 292.50 | 300.00 | 292.50 | 296.25 | 296.25 | -0.26% | 36 |
| Feb 26, 2026 | 297.53 | 298.50 | 297.00 | 297.02 | 297.02 | -1.00% | 56 |
| Feb 25, 2026 | 300.00 | 300.00 | 297.02 | 300.00 | 300.00 | - | 29 |
| Feb 24, 2026 | 297.00 | 300.75 | 297.00 | 300.00 | 300.00 | - | 27 |
| Feb 23, 2026 | 297.75 | 300.00 | 297.75 | 300.00 | 300.00 | 0.50% | 22 |
| Feb 20, 2026 | 303.75 | 309.00 | 297.00 | 298.50 | 298.50 | -3.40% | 49 |
| Feb 19, 2026 | 300.00 | 309.00 | 300.00 | 309.00 | 309.00 | 3.00% | 29 |
| Feb 18, 2026 | 301.50 | 309.00 | 295.52 | 300.00 | 300.00 | 0.50% | 30 |
| Feb 17, 2026 | 303.00 | 303.00 | 298.50 | 298.50 | 298.50 | 1.02% | 11 |
| Feb 13, 2026 | 301.50 | 304.50 | 294.02 | 295.50 | 295.50 | -2.48% | 38 |
| Feb 12, 2026 | 300.00 | 312.00 | 300.00 | 303.00 | 303.00 | 2.02% | 7 |
| Feb 11, 2026 | 310.50 | 318.00 | 295.64 | 297.00 | 297.00 | -4.81% | 86 |
| Feb 10, 2026 | 289.50 | 330.00 | 283.50 | 312.00 | 312.00 | 8.33% | 174 |
| Feb 9, 2026 | 303.00 | 303.00 | 288.00 | 288.00 | 288.00 | -1.03% | 56 |
| Feb 6, 2026 | 291.00 | 301.50 | 289.50 | 291.00 | 291.00 | -0.51% | 63 |
| Feb 5, 2026 | 300.00 | 301.50 | 292.50 | 292.50 | 292.50 | -0.51% | 53 |
| Feb 4, 2026 | 291.00 | 301.50 | 291.00 | 294.00 | 294.00 | 0.51% | 41 |
| Feb 3, 2026 | 301.52 | 303.00 | 292.50 | 292.50 | 292.50 | -1.02% | 104 |