Dark

BHAT
Blue Hat Interactive Entertainment Technology
stock NASDAQ

Inactive

Mar 13, 2026

0.6750USD-43.750%(-0.5250)5,824,219

Pre-market

0.00USD-100.000%(-1.20)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-13	1.1800	1.1800	0.6500	0.6750	-43.750%	5,824,219	0.000%
2026-03-12	1.2700	1.2702	1.1300	1.2000	-9.091%	693,484	-43.750%
2026-03-11	1.3300	1.3900	1.2500	1.3200	-7.042%	610,974	-48.864%
2026-03-10	1.5000	1.5000	1.3450	1.4200	-17.442%	927,613	-52.465%
2026-03-09	1.6400	1.8900	1.5300	1.7200	-1.149%	907,220	-60.756%
2026-03-06	2.0100	2.0600	1.4500	1.7400	-6.452%	4,620,025	-61.207%
2026-03-05	2.4700	3.1350	1.8400	1.8600	+26.962%	30,071,272	-63.710%
2026-03-04	1.4350	1.5400	1.2800	1.4650	-21.867%	1,901,360	-53.925%
2026-03-03	1.7500	1.9350	1.6500	1.8750	-3.846%	2,246,184	-64.000%
2026-03-02	2.1200	2.1450	1.8550	1.9500	-21.212%	2,278,620	-65.385%
2026-02-27	2.8100	2.9000	2.3500	2.4750	-11.131%	1,504,681	-72.727%
2026-02-26	2.9300	2.9550	2.5450	2.7850	-10.161%	1,636,219	-75.763%
2026-02-25	3.2250	3.3850	2.9250	3.1000	-11.807%	2,198,091	-78.226%
2026-02-24	3.8950	3.9050	3.3000	3.5150	+6.839%	5,465,650	-80.797%
2026-02-23	4.8700	4.8700	2.8500	3.2900	-41.770%	2,617,734	-79.483%
2026-02-20	5.7550	7.3950	4.8300	5.6500	-74.260%	3,806,873	-88.053%
2026-02-19	23.4850	23.9900	21.5000	21.9500	-8.542%	6,064	-96.925%
2026-02-18	32.5000	44.0000	20.0000	24.0000	-16.084%	61,001	-97.188%
2026-02-17	29.5000	29.5000	26.5000	28.6000	-1.379%	1,068	-97.640%
2026-02-13	26.7500	29.0000	26.5000	29.0000	+7.827%	2,374	-97.672%
2026-02-12	29.9900	29.9900	25.4950	26.8950	-10.320%	3,533	-97.490%
2026-02-11	30.0250	31.0000	28.4450	29.9900	-0.266%	3,219	-97.749%
2026-02-10	26.5000	31.9250	26.5000	30.0700	-20.112%	7,085	-97.755%
2026-02-09	37.3100	37.6900	33.5000	37.6400	+0.628%	3,078	-98.207%
2026-02-06	36.5050	37.4050	33.4350	37.4050	+5.381%	2,006	-98.195%
2026-02-05	37.5600	37.5600	30.0000	35.4950	-9.968%	3,119	-98.098%
2026-02-04	38.7700	41.8200	36.5000	39.4250	-1.364%	2,723	-98.288%
2026-02-03	36.4350	40.3200	35.5250	39.9700	+6.416%	2,733	-98.311%
2026-02-02	35.0500	37.7300	29.0050	37.5600	-4.791%	6,932	-98.203%
2026-01-30	41.1450	43.3250	33.5000	39.4500	-18.483%	14,824	-98.289%
2026-01-29	51.0000	51.0000	41.5000	48.3950	+9.777%	121,331	-98.605%
2026-01-28	45.0000	47.2500	42.5350	44.0850	-5.194%	61,585	-98.469%
2026-01-27	52.5000	53.0800	43.7500	46.5000	-11.429%	6,193	-98.548%
2026-01-26	55.5000	60.5000	51.0000	52.5000	-7.080%	9,897	-98.714%
2026-01-23	61.0000	64.5000	54.5000	56.5000	-7.377%	24,169	-98.805%
2026-01-22	58.0000	63.0000	57.0000	61.0000	-3.175%	8,726	-98.893%
2026-01-21	58.0000	65.5000	56.0000	63.0000	+12.500%	11,055	-98.929%
2026-01-20	55.5000	57.0000	55.5000	56.0000	-2.609%	601	-98.795%
2026-01-16	57.5000	58.0000	56.2500	57.5000	-0.862%	535	-98.826%
2026-01-15	59.3000	59.5000	56.0000	58.0000	0.000%	541	-98.836%
2026-01-14	56.0000	60.0000	56.0000	58.0000	+3.571%	2,102	-98.836%
2026-01-13	59.0000	59.0000	55.5000	56.0000	-2.609%	1,026	-98.795%
2026-01-12	58.5000	59.5000	56.7500	57.5000	-1.709%	1,060	-98.826%
2026-01-09	57.5000	59.5000	56.5000	58.5000	+2.632%	2,106	-98.846%
2026-01-08	58.5000	59.0300	55.0000	57.0000	-1.724%	1,307	-98.816%
2026-01-07	62.0000	64.2500	57.5000	58.0000	-8.661%	2,773	-98.836%
2026-01-06	62.0000	63.5000	60.7500	63.5000	+2.419%	5,112	-98.937%
2026-01-05	62.5000	62.5000	60.0000	62.0000	+2.479%	960	-98.911%
2026-01-02	60.0000	62.5000	57.0000	60.5000	+4.310%	763	-98.884%
2025-12-31	62.5000	64.0000	57.0000	58.0000	0.000%	5,056	-98.836%
2025-12-30	58.5000	59.5000	56.5000	58.0000	+1.754%	2,005	-98.836%
2025-12-29	64.5000	64.5000	55.5000	57.0000	-11.628%	2,288	-98.816%
2025-12-26	67.0000	67.0000	62.7500	64.5000	-5.147%	1,202	-98.953%
2025-12-24	68.0000	69.2500	67.0000	68.0000	+2.256%	2,686	-99.007%
2025-12-23	67.5000	68.0000	64.5000	66.5000	+1.527%	2,458	-98.985%
2025-12-22	63.5000	68.2500	62.6000	65.5000	+1.550%	1,024	-98.969%
2025-12-19	68.0050	69.0000	63.7500	64.5000	-5.147%	973	-98.953%
2025-12-18	69.0000	69.0000	65.5000	68.0000	-1.449%	868	-99.007%
2025-12-17	71.0000	71.5000	66.0000	69.0000	-2.128%	1,140	-99.022%
2025-12-16	72.5000	73.5000	69.0000	70.5000	-0.704%	2,258	-99.043%
2025-12-15	68.0000	80.0000	68.0000	71.0000	+2.158%	11,083	-99.049%
2025-12-12	71.0000	72.0000	59.5000	69.5000	-0.714%	1,220	-99.029%
2025-12-11	66.0000	72.5000	66.0000	70.0000	+1.449%	1,935	-99.036%
2025-12-10	64.0050	69.0000	63.5000	69.0000	+8.661%	2,186	-99.022%
2025-12-09	62.5000	65.0000	62.0000	63.5000	-1.550%	822	-98.937%
2025-12-08	62.7400	65.0000	62.5000	64.5000	+0.781%	496	-98.953%
2025-12-05	64.5000	64.5000	62.5000	64.0000	+0.787%	434	-98.945%
2025-12-04	65.0000	65.0000	57.5000	63.5000	-2.308%	355	-98.937%
2025-12-03	64.0000	65.2500	60.5000	65.0000	+4.839%	481	-98.962%
2025-12-02	66.5000	66.5000	61.0000	62.0000	-4.615%	432	-98.911%
2025-12-01	66.0000	67.5000	63.0000	65.0000	-3.704%	296	-98.962%
2025-11-28	66.0000	68.0000	65.0000	67.5000	0.000%	448	-99.000%
2025-11-26	68.1900	68.5000	66.5000	67.5000	+0.746%	711	-99.000%
2025-11-25	67.0000	67.0000	62.5000	67.0000	+7.200%	830	-98.993%
2025-11-24	63.0000	64.0000	58.0000	62.5000	+8.696%	892	-98.920%
2025-11-21	58.5000	58.5000	53.5000	57.5000	-3.361%	1,189	-98.826%
2025-11-20	62.5000	64.0000	59.0000	59.5000	-6.299%	1,484	-98.866%
2025-11-19	65.0000	65.5000	62.0000	63.5000	-0.781%	645	-98.937%
2025-11-18	65.5000	65.5000	63.5000	64.0000	-0.775%	957	-98.945%
2025-11-17	69.0000	69.0000	62.5000	64.5000	-5.147%	1,353	-98.953%
2025-11-14	70.0000	70.0000	65.0000	68.0000	-6.207%	1,151	-99.007%
2025-11-13	73.5000	76.0000	69.5000	72.5000	-2.027%	746	-99.069%
2025-11-12	75.5000	76.8200	73.0000	74.0000	-1.987%	413	-99.088%
2025-11-11	77.5000	77.5000	73.0000	75.5000	-2.581%	868	-99.106%
2025-11-10	77.5000	77.5000	76.5000	77.5000	+1.307%	432	-99.129%
2025-11-07	76.5000	79.5000	76.0000	76.5000	-3.774%	609	-99.118%
2025-11-06	75.0000	79.5000	75.0000	79.5000	+4.605%	914	-99.151%
2025-11-05	74.0000	76.0000	74.0000	76.0000	+6.294%	885	-99.112%
2025-11-04	76.0000	76.5000	70.5000	71.5000	-6.536%	915	-99.056%
2025-11-03	77.6250	78.2500	74.9950	76.5000	-1.290%	713	-99.118%
2025-10-31	77.5000	80.0000	76.5000	77.5000	0.000%	836	-99.129%
2025-10-30	77.5000	78.0000	75.5000	77.5000	0.000%	1,115	-99.129%
2025-10-29	78.5000	78.5000	73.5000	77.5000	+2.649%	1,541	-99.129%
2025-10-28	78.5000	80.0000	67.0000	75.5000	-5.625%	2,914	-99.106%
2025-10-27	80.5000	81.5000	78.0000	80.0000	0.000%	1,413	-99.156%
2025-10-24	80.0000	82.5000	78.0000	80.0000	-0.621%	2,782	-99.156%
2025-10-23	78.5000	82.2650	78.5000	80.5000	0.000%	1,314	-99.161%
2025-10-22	82.0000	82.5000	78.0000	80.5000	-1.829%	1,866	-99.161%
2025-10-21	81.0000	82.5000	81.0000	82.0000	-0.606%	745	-99.177%
2025-10-20	81.0000	83.2500	81.0000	82.5000	+1.227%	720	-99.182%
2025-10-17	83.5000	84.0000	80.0000	81.5000	-1.212%	2,122	-99.172%
2025-10-16	85.5000	86.0000	82.5000	82.5000	-1.786%	1,289	-99.182%
2025-10-15	86.5000	86.9950	83.5000	84.0000	-2.326%	856	-99.196%
2025-10-14	83.0000	87.0000	83.0000	86.0000	+0.585%	1,103	-99.215%
2025-10-13	87.5000	87.5000	83.0000	85.5000	+3.012%	2,347	-99.211%
2025-10-10	89.5000	89.5000	82.5000	83.0000	-6.742%	3,795	-99.187%
2025-10-09	91.0000	92.4750	87.5000	89.0000	0.000%	3,711	-99.242%
2025-10-08	90.5000	91.3150	87.5000	89.0000	-1.111%	2,181	-99.242%
2025-10-07	94.0000	96.5000	86.0000	90.0000	-3.743%	8,175	-99.250%
2025-10-06	93.5000	94.0000	86.0000	93.5000	+0.538%	5,980	-99.278%
2025-10-03	90.0000	95.5000	90.0000	93.0000	+1.639%	3,907	-99.274%
2025-10-02	95.5000	96.5000	89.0000	91.5000	-3.175%	4,935	-99.262%
2025-10-01	96.0000	98.0000	92.0000	94.5000	-1.563%	6,822	-99.286%
2025-09-30	93.0000	102.5000	92.5000	96.0000	+6.077%	10,396	-99.297%
2025-09-29	94.0000	99.5000	85.5000	90.5000	-6.701%	10,755	-99.254%
2025-09-26	96.0000	102.5000	92.5000	97.0000	+2.105%	14,409	-99.304%
2025-09-25	97.5000	107.0000	94.5000	95.0000	-1.042%	14,520	-99.289%
2025-09-24	97.0000	98.5000	94.5000	96.0000	+1.587%	9,266	-99.297%
2025-09-23	87.5000	100.5000	86.5000	94.5000	+8.000%	13,969	-99.286%
2025-09-22	83.0000	89.0000	83.0000	87.5000	+4.790%	5,471	-99.229%
2025-09-19	82.0000	84.5000	82.0000	83.5000	-0.595%	2,535	-99.192%
2025-09-18	84.0000	85.5000	82.5000	84.0000	+1.205%	3,257	-99.196%
2025-09-17	87.0000	89.5300	82.5000	83.0000	-6.215%	6,230	-99.187%
2025-09-16	87.5000	91.5000	85.0000	88.5000	+1.143%	6,035	-99.237%
2025-09-15	83.5000	90.0000	82.5000	87.5000	-1.130%	15,242	-99.229%
2025-09-12	100.0000	101.0000	81.5000	88.5000	+7.927%	349,425	-99.237%
2025-09-11	83.5000	86.5000	81.0000	82.0000	-3.529%	3,141	-99.177%
2025-09-10	85.0000	86.9800	82.5000	85.0000	-1.449%	1,581	-99.206%
2025-09-09	87.5000	87.7500	79.0700	86.2500	-1.429%	7,670	-99.217%
2025-09-08	86.0000	90.0000	85.0000	87.5000	+0.865%	2,493	-99.229%
2025-09-05	81.0000	90.2500	80.2500	86.7500	+4.204%	8,047	-99.222%
2025-09-04	85.0000	85.0000	81.0000	83.2500	-2.632%	2,171	-99.189%
2025-09-03	89.0000	95.9950	81.0050	85.5000	+4.268%	12,260	-99.211%
2025-09-02	87.0000	87.5000	80.0000	82.0000	-2.959%	2,570	-99.177%
2025-08-29	90.0000	90.7500	82.5000	84.5000	-6.630%	4,342	-99.201%
2025-08-28	80.5000	96.0000	80.5000	90.5000	+13.125%	10,120	-99.254%
2025-08-27	79.3400	81.7050	78.5000	80.0000	+1.911%	603	-99.156%
2025-08-26	80.5000	82.5000	75.5000	78.5000	-3.086%	1,564	-99.140%
2025-08-25	80.0000	81.5000	78.5000	81.0000	+0.621%	903	-99.167%
2025-08-22	80.0150	82.5000	78.0000	80.5000	0.000%	1,561	-99.161%
2025-08-21	80.0000	81.2400	78.0000	80.5000	-0.617%	678	-99.161%
2025-08-20	80.0000	83.0000	79.0000	81.0000	0.000%	871	-99.167%
2025-08-19	83.9150	84.5000	81.0000	81.0000	-2.994%	390	-99.167%
2025-08-18	83.7500	85.0000	82.0800	83.5000	+1.829%	414	-99.192%
2025-08-15	86.0000	86.0000	80.0000	82.0000	-4.468%	772	-99.177%
2025-08-14	85.0000	89.0000	78.0000	85.8350	+2.551%	2,503	-99.214%
2025-08-13	84.5000	85.5000	82.9000	83.7000	+0.006%	786	-99.194%
2025-08-12	84.5000	85.5000	82.0000	83.6950	+0.234%	994	-99.194%
2025-08-11	87.0000	87.4950	81.0000	83.5000	-5.650%	1,604	-99.192%
2025-08-08	87.5000	89.0000	86.5050	88.5000	-0.562%	712	-99.237%
2025-08-07	89.0000	89.2500	87.5000	89.0000	+1.136%	414	-99.242%
2025-08-06	88.5000	89.0000	87.2500	88.0000	-0.565%	427	-99.233%
2025-08-05	88.5000	91.6850	87.5000	88.5000	-2.210%	727	-99.237%
2025-08-04	90.0000	90.5000	87.5000	90.5000	+4.624%	892	-99.254%
2025-08-01	90.0000	90.4950	85.5000	86.5000	-2.809%	1,089	-99.220%
2025-07-31	90.0000	91.0000	87.5000	89.0000	-0.559%	630	-99.242%
2025-07-30	91.0000	92.1750	87.5000	89.5000	-1.105%	1,277	-99.246%
2025-07-29	90.5000	93.7900	90.5000	90.5000	-1.630%	2,512	-99.254%
2025-07-28	94.0000	96.9400	89.0000	92.0000	-1.604%	3,052	-99.266%
2025-07-25	92.6200	102.0000	92.6200	93.5000	+2.186%	6,734	-99.278%
2025-07-24	93.0000	94.5950	91.0000	91.5000	-3.684%	821	-99.262%
2025-07-23	93.5000	97.2600	91.7500	95.0000	+3.261%	1,954	-99.289%
2025-07-22	89.5000	93.5000	89.0000	92.0000	+1.939%	708	-99.266%
2025-07-21	89.0000	92.5000	89.0000	90.2500	-0.824%	1,013	-99.252%
2025-07-18	92.5000	92.5000	90.0000	91.0000	-1.087%	712	-99.258%
2025-07-17	87.5000	92.2450	87.5000	92.0000	+2.793%	1,112	-99.266%
2025-07-16	85.5000	91.5000	85.0000	89.5000	+2.874%	2,811	-99.246%
2025-07-15	90.0000	90.2500	84.0000	87.0000	-6.048%	6,344	-99.224%
2025-07-14	91.5000	94.4750	91.5000	92.6000	+0.652%	31,403	-99.271%
2025-07-11	98.0000	98.0000	91.5000	92.0000	-1.182%	1,049	-99.266%
2025-07-10	92.5000	95.5000	91.5000	93.1000	+1.749%	1,437	-99.275%
2025-07-09	87.0000	91.5000	87.0000	91.5000	+5.780%	1,095	-99.262%
2025-07-08	84.0000	88.4450	84.0000	86.5000	+2.367%	1,449	-99.220%
2025-07-07	84.5000	90.0000	81.0000	84.5000	-2.874%	1,886	-99.201%
2025-07-03	88.5000	88.5000	86.0000	87.0000	+2.353%	1,012	-99.224%
2025-07-02	87.5000	88.5000	80.5000	85.0000	-3.955%	1,652	-99.206%
2025-07-01	87.5000	89.4750	85.2500	88.5000	+1.724%	1,298	-99.237%
2025-06-30	88.5000	91.4750	86.0200	87.0000	-3.333%	1,309	-99.224%
2025-06-27	91.5000	91.5000	87.5000	90.0000	-1.639%	1,135	-99.250%
2025-06-26	93.5000	94.0000	89.5000	91.5000	+0.549%	1,355	-99.262%
2025-06-25	90.0000	94.0000	90.0000	91.0000	+1.111%	1,170	-99.258%
2025-06-24	90.5000	91.0100	87.5000	90.0000	-1.099%	1,423	-99.250%
2025-06-23	94.0000	100.0000	90.5000	91.0000	-5.699%	2,167	-99.258%
2025-06-20	98.5000	100.5000	95.0000	96.5000	-2.030%	1,973	-99.301%
2025-06-18	98.5000	106.0000	97.5000	98.5000	-1.500%	6,557	-99.315%
2025-06-17	97.5000	101.7300	95.5000	100.0000	+3.627%	3,289	-99.325%
2025-06-16	94.0000	97.5000	92.0000	96.5000	+2.660%	1,566	-99.301%
2025-06-13	95.0000	99.5000	93.5000	94.0000	-4.082%	2,398	-99.282%
2025-06-12	94.5000	101.5000	93.5000	98.0000	0.000%	2,523	-99.311%
2025-06-11	95.5000	99.8350	91.6950	98.0000	-0.508%	2,585	-99.311%
2025-06-10	103.0000	103.0000	98.0000	98.5000	-2.475%	2,786	-99.315%
2025-06-09	91.0000	104.0000	91.0000	101.0000	+10.989%	8,896	-99.332%
2025-06-06	88.0000	96.0000	85.5000	91.0000	+7.059%	5,154	-99.258%
2025-06-05	90.5000	94.5000	83.0000	85.0000	-10.526%	9,608	-99.206%
2025-06-04	93.5000	99.5000	83.0000	95.0000	+10.465%	132,037	-99.289%
2025-06-03	82.5000	87.5000	81.0400	86.0000	+3.614%	125,472	-99.215%
2025-06-02	83.5000	86.2500	81.5000	83.0000	-2.924%	768	-99.187%
2025-05-30	88.0000	89.4200	84.0000	85.5000	-2.841%	1,234	-99.211%
2025-05-29	86.5000	90.0000	86.5000	88.0000	+2.326%	2,982	-99.233%
2025-05-28	87.5000	88.6250	85.0000	86.0000	-0.578%	731	-99.215%
2025-05-27	87.0000	90.0000	86.5000	86.5000	-2.809%	1,468	-99.220%
2025-05-23	88.5000	92.0000	87.5000	89.0000	+0.565%	1,663	-99.242%
2025-05-22	92.0000	93.8850	87.0000	88.5000	-2.747%	2,610	-99.237%
2025-05-21	90.5000	93.0000	87.5000	91.0000	-2.151%	1,076	-99.258%
2025-05-20	91.5000	95.0000	89.5000	93.0000	+2.762%	1,107	-99.274%
2025-05-19	92.0000	93.5000	88.5000	90.5000	-3.723%	2,530	-99.254%
2025-05-16	89.5000	94.5000	89.5000	94.0000	+3.297%	983	-99.282%
2025-05-15	93.0000	93.7500	90.5000	91.0000	-4.712%	1,292	-99.258%
2025-05-14	94.5000	99.0000	90.5000	95.5000	-0.521%	3,449	-99.293%
2025-05-13	96.0000	100.0000	93.5000	96.0000	+2.128%	2,050	-99.297%
2025-05-12	93.5000	97.5000	91.0000	94.0000	+5.028%	3,979	-99.282%
2025-05-09	96.5000	98.9950	89.0050	89.5000	-10.945%	3,158	-99.246%
2025-05-08	98.5000	101.0000	92.0000	100.5000	-0.985%	2,790	-99.328%
2025-05-07	101.0000	109.5000	97.0000	101.5000	0.000%	1,596	-99.335%
2025-05-06	104.0000	104.0000	100.5000	101.5000	-2.404%	486	-99.335%
2025-05-05	107.5000	108.5000	102.5000	104.0000	-5.455%	1,460	-99.351%
2025-05-02	99.5000	110.0000	96.5000	110.0000	+8.374%	17,855	-99.386%
2025-05-01	99.5000	103.0000	98.0000	101.5000	+2.010%	926	-99.335%
2025-04-30	103.0000	105.9950	94.5800	99.5000	-3.398%	1,581	-99.322%
2025-04-29	104.5000	108.0000	102.5000	103.0000	-3.286%	1,389	-99.345%
2025-04-28	108.0000	110.5000	102.0000	106.5000	-1.389%	1,463	-99.366%
2025-04-25	106.0000	114.0000	105.5000	108.0000	-0.917%	1,685	-99.375%
2025-04-24	111.5000	114.0000	103.5000	109.0000	-3.111%	2,398	-99.381%
2025-04-23	113.0000	119.0000	111.0000	112.5000	-0.442%	1,720	-99.400%
2025-04-22	124.5000	126.3000	110.5000	113.0000	-8.502%	2,349	-99.403%
2025-04-21	115.0000	135.0000	113.5050	123.5000	+4.219%	5,351	-99.453%
2025-04-17	107.5000	120.0000	107.5000	118.5000	+9.722%	2,386	-99.430%
2025-04-16	110.5000	119.5000	105.2500	108.0000	-4.000%	2,564	-99.375%
2025-04-15	115.0000	115.0000	107.2500	112.5000	-2.174%	2,305	-99.400%
2025-04-14	104.0000	117.4900	104.0000	115.0000	+10.048%	3,851	-99.413%
2025-04-11	100.0000	108.0000	99.0000	104.5000	+8.854%	8,075	-99.354%
2025-04-10	95.0000	103.4950	91.0000	96.0000	+2.128%	5,535	-99.297%
2025-04-09	89.0000	98.5000	85.0000	94.0000	+3.867%	5,684	-99.282%
2025-04-08	94.0000	104.0000	90.0000	90.5000	-3.209%	7,481	-99.254%
2025-04-07	89.0000	97.5000	85.5000	93.5000	-3.109%	3,422	-99.278%
2025-04-04	97.0000	100.0000	92.5000	96.5000	+3.763%	6,028	-99.301%
2025-04-03	105.0000	112.5000	91.0000	93.0000	-13.488%	8,140	-99.274%
2025-04-02	83.0000	110.0000	82.7450	107.5000	+26.471%	14,435	-99.372%
2025-04-01	89.0000	89.0000	82.5300	85.0000	-6.593%	5,821	-99.206%
2025-03-31	92.5000	103.6400	90.0000	91.0000	-5.208%	13,190	-99.258%
2025-03-28	91.5000	157.0000	84.0050	96.0000	+2.674%	349,404	-99.297%
2025-03-27	88.5000	99.0000	88.0000	93.5000	+2.186%	5,241	-99.278%
2025-03-26	100.0000	102.0000	84.5700	91.5000	-10.294%	6,449	-99.262%
2025-03-25	119.0000	121.0000	97.5000	102.0000	-10.917%	7,475	-99.338%
2025-03-24	132.0000	133.7550	113.5000	114.5000	-13.585%	6,858	-99.410%
2025-03-21	142.5000	147.0000	126.5000	132.5000	-1.852%	7,073	-99.491%
2025-03-20	152.5000	153.2450	132.0000	135.0000	-10.150%	6,394	-99.500%
2025-03-19	165.0000	167.0000	150.0000	150.2500	-11.877%	15,122	-99.551%
2025-03-18	143.0000	197.0000	127.5000	170.5000	+34.783%	115,394	-99.604%
2025-03-17	131.0000	133.7650	101.0000	126.5000	-6.296%	10,431	-99.466%
2025-03-14	156.5000	157.0000	116.0000	135.0000	-13.738%	13,299	-99.500%
2025-03-13	166.0000	175.0000	152.5000	156.5000	-19.744%	7,972	-99.569%
2025-03-12	200.0000	208.5000	184.5000	195.0000	-3.704%	12,145	-99.654%
2025-03-11	187.0000	300.0000	179.0000	202.5000	+20.896%	82,368	-99.667%
2025-03-10	176.0000	185.5000	166.0000	167.5000	-9.946%	5,050	-99.597%
2025-03-07	180.5000	188.0000	175.0000	186.0000	+1.918%	3,660	-99.637%
2025-03-06	191.0000	204.5000	173.0000	182.5000	-8.750%	5,492	-99.630%
2025-03-05	161.5000	215.0000	160.5000	200.0000	+16.959%	18,435	-99.663%
2025-03-04	168.0000	175.0000	158.0000	171.0000	-7.817%	5,408	-99.605%
2025-03-03	193.5000	199.5000	176.5000	185.5000	-7.018%	8,490	-99.636%
2025-02-28	200.0000	209.5000	181.0000	199.5000	-11.333%	11,470	-99.662%
2025-02-27	240.5000	260.0000	200.0000	225.0000	-9.457%	12,150	-99.700%
2025-02-26	225.0000	283.0000	225.0000	248.5000	+2.053%	17,210	-99.728%
2025-02-25	264.0000	264.0000	230.0000	243.5000	-8.113%	11,154	-99.723%
2025-02-24	280.0000	282.0000	250.0000	265.0000	-3.285%	10,349	-99.745%
2025-02-21	290.0000	307.5000	266.5000	274.0000	-7.276%	17,884	-99.754%
2025-02-20	365.0000	366.5000	290.0000	295.5000	-4.984%	24,239	-99.772%
2025-02-19	260.5000	425.0000	260.0000	311.0000	+14.128%	96,452	-99.783%
2025-02-18	271.5000	292.5000	242.5000	272.5000	-12.097%	15,711	-99.752%
2025-02-14	356.0000	362.5000	290.0000	310.0000	-11.555%	18,573	-99.782%
2025-02-13	410.0000	410.0000	290.0000	350.5000	-16.746%	17,821	-99.807%
2025-02-12	385.0000	455.0000	358.0000	421.0000	-7.166%	27,691	-99.840%
2025-02-11	515.0000	705.0000	413.5000	453.5000	+31.449%	224,199	-99.851%
2025-02-10	330.0000	412.5000	310.0000	345.0000	+27.778%	57,069	-99.804%
2025-02-07	259.0000	350.0000	242.0000	270.0000	+15.385%	42,459	-99.750%
2025-02-06	248.0000	258.0000	222.5000	234.0000	-10.000%	9,972	-99.712%
2025-02-05	200.0000	287.5000	184.0000	260.0000	+18.721%	28,796	-99.740%
2025-02-04	215.0000	230.0000	194.0000	219.0000	-5.195%	16,242	-99.692%
2025-02-03	296.0000	300.0000	211.5000	231.0000	+27.978%	86,849	-99.708%
2025-01-31	200.0000	214.5000	175.0000	180.5000	-9.750%	47,288	-99.626%
2025-01-30	200.0000	206.5000	192.5000	200.0000	+2.302%	6,625	-99.663%
2025-01-29	210.0000	221.5000	172.5000	195.5000	-32.353%	19,182	-99.655%
2025-01-28	300.0000	300.0000	275.0000	289.0000	-3.667%	11,257	-99.766%
2025-01-27	310.0000	312.5000	285.0000	300.0000	+6.383%	7,003	-99.775%
2025-01-24	300.0000	312.0000	280.0000	282.0000	+2.174%	8,462	-99.761%
2025-01-23	301.5000	366.5000	257.5000	276.0000	-11.962%	7,572	-99.755%
2025-01-22	290.0000	317.5000	289.0000	313.5000	+7.179%	6,778	-99.785%
2025-01-21	319.0000	325.0000	285.0000	292.5000	-8.594%	9,398	-99.769%
2025-01-17	309.0000	327.5000	300.5000	320.0000	+3.728%	13,265	-99.789%
2025-01-16	308.5000	326.5000	295.0000	308.5000	-4.489%	10,455	-99.781%
2025-01-15	319.0000	360.0000	278.0000	323.0000	+4.362%	32,647	-99.791%
2025-01-14	324.0000	335.0000	301.5000	309.5000	-1.590%	24,040	-99.782%
2025-01-13	335.5000	350.0000	306.0000	314.5000	-28.604%	46,211	-99.785%
2025-01-10	446.0000	474.5000	417.5000	440.5000	+3.041%	14,941	-99.847%
2025-01-08	443.5000	470.0000	365.0000	427.5000	-25.652%	68,151	-99.842%
2025-01-07	545.0000	675.0000	469.5000	575.0000	+28.492%	45,695	-99.883%
2025-01-06	449.0000	475.0000	410.0000	447.5000	-39.445%	12,318	-99.849%
2025-01-03	689.0000	774.5000	655.0000	739.0000	+0.136%	2,494	-99.909%
2025-01-02	669.5000	790.0000	607.0000	738.0000	+7.345%	4,765	-99.909%
2024-12-31	1,017.0000	1,225.0000	680.5000	687.5000	+11.246%	34,899	-99.902%
2024-12-30	589.5000	675.0000	540.0000	618.0000	+5.822%	5,793	-99.891%
2024-12-27	629.0000	629.0000	552.5000	584.0000	-3.471%	2,721	-99.884%
2024-12-26	640.0000	675.0000	580.0000	605.0000	-2.733%	3,086	-99.888%
2024-12-24	645.0000	674.5000	591.0000	622.0000	-4.234%	908	-99.891%
2024-12-23	625.0000	669.5000	583.0000	649.5000	+5.610%	893	-99.896%
2024-12-20	555.5000	645.0000	555.5000	615.0000	-5.019%	444	-99.890%
2024-12-19	595.0000	649.0000	569.0000	647.5000	+8.824%	549	-99.896%
2024-12-18	588.0000	625.0000	525.5000	595.0000	+3.930%	725	-99.887%
2024-12-17	587.5000	605.0000	515.0000	572.5000	-1.463%	603	-99.882%
2024-12-16	619.0000	640.0000	577.0000	581.0000	-8.432%	497	-99.884%
2024-12-13	590.5000	647.5000	562.5000	634.5000	+9.397%	1,024	-99.894%
2024-12-12	614.5000	650.0000	577.5000	580.0000	-9.375%	129	-99.884%
2024-12-11	620.5000	675.0000	576.5000	640.0000	+0.078%	345	-99.895%
2024-12-10	650.0000	666.0000	606.0000	639.5000	-4.907%	242	-99.894%
2024-12-09	633.0000	715.0000	617.5000	672.5000	+8.731%	677	-99.900%
2024-12-06	740.0000	787.0000	545.0000	618.5000	-18.779%	1,515	-99.891%
2024-12-05	749.0000	789.5000	708.0000	761.5000	-0.458%	489	-99.911%
2024-12-04	751.0000	795.0000	656.5000	765.0000	+1.057%	690	-99.912%
2024-12-03	700.0000	834.5000	656.5000	757.0000	+8.143%	708	-99.911%
2024-12-02	700.0000	734.5000	667.5000	700.0000	-5.341%	164	-99.904%
2024-11-29	750.0000	750.0000	683.5000	739.5000	-1.268%	161	-99.909%
2024-11-27	700.0000	873.0000	694.0000	749.0000	+3.310%	522	-99.910%
2024-11-26	661.0000	750.0000	661.0000	725.0000	+0.694%	159	-99.907%
2024-11-25	700.0000	800.0000	676.0000	720.0000	-12.195%	168	-99.906%
2024-11-22	800.0000	828.0000	751.5000	820.0000	+2.500%	14	-99.918%
2024-11-21	665.0000	850.0000	597.0000	800.0000	-0.621%	137	-99.916%
2024-11-20	815.0000	840.0000	753.0000	805.0000	-5.848%	134	-99.916%
2024-11-19	802.5000	895.5000	743.0000	855.0000	+3.636%	113	-99.921%
2024-11-18	925.5000	966.0000	813.0000	825.0000	-10.859%	245	-99.918%
2024-11-15	969.0000	1,010.0000	912.5000	925.5000	-10.580%	70	-99.927%
2024-11-14	1,147.5000	1,147.5000	830.0000	1,035.0000	-10.000%	44	-99.935%
2024-11-13	1,086.5000	1,200.0000	1,086.5000	1,150.0000	+2.679%	66	-99.941%
2024-11-12	1,095.0000	1,120.0000	950.0000	1,120.0000	+2.283%	310	-99.940%
2024-11-11	1,050.5000	1,100.0000	1,050.5000	1,095.0000	-0.455%	30	-99.938%
2024-11-08	1,234.5000	1,249.0000	1,052.5000	1,100.0000	-11.219%	126	-99.939%
2024-11-07	1,250.0000	1,300.0000	1,208.0000	1,239.0000	-2.938%	132	-99.946%
2024-11-06	1,260.5000	1,350.0000	1,208.0000	1,276.5000	+1.269%	65	-99.947%
2024-11-05	1,287.5000	1,319.0000	1,208.0000	1,260.5000	-2.097%	50	-99.946%
2024-11-04	1,379.5000	1,379.5000	1,250.0000	1,287.5000	-6.669%	19	-99.948%
2024-11-01	1,445.0000	1,449.5000	1,355.0000	1,379.5000	-3.531%	18	-99.951%
2024-10-31	1,436.5000	1,474.0000	1,350.0000	1,430.0000	-0.694%	47	-99.953%
2024-10-30	1,425.0000	1,499.5000	1,365.0000	1,440.0000	-4.000%	35	-99.953%
2024-10-29	1,350.0000	1,750.0000	1,350.0000	1,500.0000	+12.782%	365	-99.955%
2024-10-28	1,390.0000	1,493.0000	1,330.0000	1,330.0000	-4.317%	65	-99.949%
2024-10-25	1,248.5000	1,445.0000	1,230.0000	1,390.0000	+11.334%	41	-99.951%
2024-10-24	1,351.0000	1,481.0000	1,200.0000	1,248.5000	-7.587%	101	-99.946%
2024-10-23	1,550.0000	1,550.0000	1,300.0000	1,351.0000	-9.933%	84	-99.950%
2024-10-22	1,475.0000	1,638.5000	1,405.0000	1,500.0000	+1.695%	37	-99.955%
2024-10-21	1,666.5000	1,700.0000	1,450.5000	1,475.0000	-11.332%	70	-99.954%
2024-10-18	1,495.0000	1,663.5000	1,425.0000	1,663.5000	+15.762%	31	-99.959%
2024-10-17	1,400.0000	1,549.5000	1,363.0000	1,437.0000	+0.948%	33	-99.953%
2024-10-16	1,451.5000	1,575.0000	1,350.0000	1,423.5000	-5.946%	36	-99.953%
2024-10-15	1,600.0000	1,743.0000	1,505.0000	1,513.5000	-5.406%	45	-99.955%
2024-10-14	1,650.0000	1,750.0000	1,554.0000	1,600.0000	-2.647%	10	-99.958%
2024-10-11	1,505.0000	1,650.0000	1,505.0000	1,643.5000	+6.032%	1	-99.959%
2024-10-10	1,600.0000	1,689.5000	1,509.5000	1,550.0000	-3.186%	4	-99.956%
2024-10-09	1,655.0000	1,711.0000	1,450.0000	1,601.0000	-4.702%	31	-99.958%
2024-10-08	1,700.0000	1,730.0000	1,650.0000	1,680.0000	-5.352%	30	-99.960%
2024-10-07	1,850.0000	1,900.0000	1,750.0000	1,775.0000	-4.028%	55	-99.962%
2024-10-04	1,785.0000	1,888.5000	1,676.0000	1,849.5000	+8.730%	29	-99.964%
2024-10-03	1,750.0000	1,794.5000	1,625.0000	1,701.0000	-3.898%	67	-99.960%
2024-10-02	1,720.0000	2,020.0000	1,605.0000	1,770.0000	+15.234%	295	-99.962%
2024-10-01	1,787.5000	1,787.5000	1,517.0000	1,536.0000	-9.912%	37	-99.956%
2024-09-30	1,775.0000	1,905.0000	1,700.0000	1,705.0000	+2.711%	100	-99.960%
2024-09-27	1,571.0000	2,250.0000	1,571.0000	1,660.0000	+6.376%	184	-99.959%
2024-09-26	1,523.0000	1,743.5000	1,523.0000	1,560.5000	+0.580%	34	-99.957%
2024-09-25	1,500.0000	1,649.5000	1,500.0000	1,551.5000	+2.140%	12	-99.956%
2024-09-24	1,450.0000	1,549.0000	1,429.0000	1,519.0000	+1.946%	6	-99.956%
2024-09-23	1,700.0000	1,700.0000	1,410.5000	1,490.0000	-11.045%	40	-99.955%
2024-09-20	1,837.5000	1,845.0000	1,658.0000	1,675.0000	-1.760%	8	-99.960%

.dark-mode .KKK6nx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KKK6nx{ color: #333333; background-color: white; border: 2px solid #333333; }BHATBlue Hat Interactive Entertainment Technologystock NASDAQ

BHAT
Blue Hat Interactive Entertainment Technology
stock NASDAQ