HLXC
Helix Acquisition Corp. III Class A
stockNASDAQ
At CloseSep 30, 2026 10:35:19 AM EDT
10.54USD-0.142%(-0.02)897
HLXC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 10.60 | 10.60 | 10.52 | 10.57 | -0.471% | 897 | 0.000% |
| 2026-09-30 | 10.60 | 10.68 | 10.50 | 10.62 | -1.117% | 38,639 | -0.471% |
| 2026-09-29 | 10.55 | 10.74 | 10.53 | 10.74 | -0.093% | 10,611 | -1.583% |
| 2026-09-28 | 10.59 | 10.90 | 10.55 | 10.75 | -1.737% | 27,977 | -1.674% |
| 2026-09-24 | 10.61 | 10.94 | 10.50 | 10.94 | +1.578% | 631,253 | -3.382% |
| 2026-09-23 | 10.70 | 10.88 | 10.70 | 10.77 | +1.604% | 6,786 | -1.857% |
| 2026-09-22 | 10.60 | 10.60 | 10.60 | 10.60 | 0.000% | 2,997 | -0.283% |
| 2026-09-18 | 10.60 | 10.60 | 10.59 | 10.60 | -0.935% | 113,229 | -0.283% |
| 2026-09-17 | 10.51 | 10.79 | 10.35 | 10.70 | -0.926% | 8,686 | -1.215% |
| 2026-09-10 | 10.65 | 10.80 | 10.64 | 10.80 | 0.000% | 3,969 | -2.130% |
| 2026-09-09 | 10.75 | 10.80 | 10.75 | 10.80 | +1.470% | 1,815 | -2.130% |
| 2026-09-08 | 10.65 | 10.65 | 10.64 | 10.64 | -0.519% | 1,124 | -0.691% |
| 2026-09-04 | 10.65 | 10.70 | 10.65 | 10.70 | -0.474% | 736 | -1.206% |
| 2026-09-02 | 10.80 | 10.80 | 10.75 | 10.75 | 0.000% | 1,565 | -1.674% |
| 2026-08-31 | 10.95 | 11.05 | 10.70 | 10.75 | -0.232% | 58,410 | -1.674% |
| 2026-08-28 | 10.78 | 10.78 | 10.78 | 10.78 | -1.192% | 235 | -1.903% |
| 2026-08-27 | 10.60 | 10.90 | 10.60 | 10.90 | -0.137% | 509 | -3.072% |
| 2026-08-26 | 10.75 | 10.92 | 10.75 | 10.92 | -0.046% | 621 | -3.205% |
| 2026-08-21 | 10.85 | 10.98 | 10.60 | 10.93 | +0.691% | 30,628 | -3.249% |
| 2026-08-20 | 10.85 | 10.89 | 10.78 | 10.85 | -0.550% | 9,072 | -2.581% |
| 2026-08-19 | 10.90 | 10.93 | 10.87 | 10.91 | -0.183% | 44,083 | -3.116% |
| 2026-08-18 | 10.85 | 10.93 | 10.85 | 10.93 | +0.737% | 19,651 | -3.294% |
| 2026-08-17 | 10.90 | 11.23 | 10.65 | 10.85 | -1.364% | 32,939 | -2.581% |
| 2026-08-14 | 10.75 | 11.00 | 10.38 | 11.00 | +1.946% | 1,661 | -3.909% |
| 2026-08-13 | 10.57 | 10.83 | 10.56 | 10.79 | +2.081% | 54,069 | -2.039% |
| 2026-08-12 | 10.57 | 10.57 | 10.56 | 10.57 | 0.000% | 65,101 | 0.000% |
| 2026-08-11 | 10.57 | 10.57 | 10.55 | 10.57 | 0.000% | 1,007 | 0.000% |
| 2026-08-10 | 10.57 | 10.57 | 10.53 | 10.57 | -1.030% | 24,934 | 0.000% |
| 2026-08-07 | 10.80 | 11.00 | 10.50 | 10.68 | +1.041% | 11,180 | -1.030% |
| 2026-08-05 | 10.57 | 10.58 | 10.51 | 10.57 | 0.000% | 118,096 | 0.000% |
| 2026-08-04 | 10.57 | 10.57 | 10.46 | 10.57 | +0.285% | 61,844 | 0.000% |
| 2026-08-03 | 10.55 | 10.55 | 10.53 | 10.54 | +0.285% | 107,086 | +0.285% |
| 2026-07-30 | 10.52 | 10.54 | 10.51 | 10.51 | 0.000% | 22,794 | +0.571% |
| 2026-07-28 | 10.51 | 10.51 | 10.51 | 10.51 | -0.095% | 281 | +0.571% |
| 2026-07-21 | 10.18 | 10.52 | 10.18 | 10.52 | -0.379% | 12,413 | +0.475% |
| 2026-07-20 | 11.00 | 11.00 | 10.45 | 10.56 | -0.189% | 12,462 | +0.095% |
| 2026-07-17 | 10.58 | 10.58 | 10.25 | 10.58 | +3.725% | 12,580 | -0.095% |
| 2026-07-16 | 10.40 | 10.50 | 10.20 | 10.20 | -2.392% | 2,071 | +3.627% |
| 2026-07-15 | 10.40 | 10.45 | 10.40 | 10.45 | +1.456% | 507 | +1.148% |
| 2026-07-14 | 10.30 | 10.65 | 10.30 | 10.30 | -2.830% | 33,305 | +2.621% |
| 2026-07-09 | 10.37 | 10.60 | 10.37 | 10.60 | -0.376% | 4,516 | -0.283% |
| 2026-07-06 | 10.51 | 10.65 | 10.51 | 10.64 | +1.721% | 19,007 | -0.658% |
| 2026-07-01 | 10.50 | 10.50 | 10.46 | 10.46 | -1.692% | 1,331 | +1.052% |
| 2026-06-30 | 10.55 | 10.69 | 10.35 | 10.64 | +1.333% | 39,083 | -0.658% |
| 2026-06-29 | 10.33 | 10.50 | 10.33 | 10.50 | 0.000% | 309 | +0.667% |
| 2026-06-26 | 10.46 | 10.50 | 10.46 | 10.50 | +2.339% | 487 | +0.667% |
| 2026-06-23 | 10.25 | 10.32 | 10.25 | 10.26 | -0.581% | 285,730 | +3.021% |
| 2026-06-22 | 10.32 | 10.32 | 10.11 | 10.32 | -0.290% | 3,546 | +2.422% |
| 2026-06-17 | 10.35 | 10.35 | 10.35 | 10.35 | +0.291% | 348 | +2.126% |
| 2026-06-16 | 10.32 | 10.32 | 10.32 | 10.32 | -0.290% | 916 | +2.422% |
| 2026-06-12 | 10.31 | 10.35 | 10.30 | 10.35 | 0.000% | 1,056 | +2.126% |
| 2026-06-11 | 10.30 | 10.56 | 10.30 | 10.35 | +0.877% | 5,746 | +2.126% |
| 2026-06-10 | 10.24 | 10.26 | 10.24 | 10.26 | -0.195% | 802 | +3.021% |
| 2026-06-08 | 10.18 | 10.28 | 10.18 | 10.28 | +0.391% | 17,192 | +2.821% |
| 2026-06-05 | 10.25 | 10.28 | 10.24 | 10.24 | -0.098% | 193,444 | +3.223% |
| 2026-06-04 | 10.22 | 10.25 | 10.22 | 10.25 | +0.294% | 176,821 | +3.122% |
| 2026-06-02 | 10.22 | 10.22 | 10.22 | 10.22 | +0.098% | 257 | +3.425% |
| 2026-06-01 | 10.21 | 10.21 | 10.21 | 10.21 | 0.000% | 238 | +3.526% |
| 2026-05-29 | 10.21 | 10.21 | 10.21 | 10.21 | -0.098% | 118 | +3.526% |
| 2026-05-28 | 10.25 | 10.30 | 10.22 | 10.22 | 0.000% | 3,334 | +3.425% |
| 2026-05-27 | 10.25 | 10.25 | 10.18 | 10.22 | +0.196% | 351 | +3.425% |
| 2026-05-26 | 10.18 | 10.25 | 10.18 | 10.20 | +0.196% | 1,105 | +3.627% |
| 2026-05-22 | 10.18 | 10.18 | 10.14 | 10.18 | 0.000% | 24,873 | +3.831% |
| 2026-05-21 | 10.18 | 10.25 | 10.16 | 10.18 | -0.098% | 5,681 | +3.831% |
| 2026-05-20 | 10.18 | 10.20 | 10.18 | 10.19 | +0.098% | 2,192 | +3.729% |
| 2026-05-19 | 10.16 | 10.18 | 10.16 | 10.18 | +0.197% | 2,007 | +3.831% |
| 2026-05-18 | 10.16 | 10.16 | 10.16 | 10.16 | 0.000% | 308 | +4.035% |
| 2026-05-15 | 10.17 | 10.17 | 10.16 | 10.16 | 0.000% | 896 | +4.035% |
| 2026-05-14 | 10.16 | 10.16 | 10.16 | 10.16 | 0.000% | 790 | +4.035% |
| 2026-05-13 | 10.16 | 10.16 | 10.16 | 10.16 | -0.490% | 288 | +4.035% |
| 2026-05-12 | 10.16 | 10.23 | 10.11 | 10.21 | +0.492% | 8,535 | +3.526% |
| 2026-05-11 | 10.16 | 10.16 | 10.16 | 10.16 | 0.000% | 326 | +4.035% |
| 2026-05-07 | 10.16 | 10.16 | 10.16 | 10.16 | -0.392% | 357 | +4.035% |
| 2026-05-06 | 10.20 | 10.20 | 10.20 | 10.20 | +0.196% | 289 | +3.627% |
| 2026-05-05 | 10.15 | 10.18 | 10.15 | 10.18 | -0.196% | 1,114 | +3.831% |
| 2026-05-04 | 10.17 | 10.30 | 10.17 | 10.20 | -0.971% | 1,447 | +3.627% |
| 2026-05-01 | 10.29 | 10.30 | 10.29 | 10.30 | +1.478% | 445 | +2.621% |
| 2026-04-30 | 10.15 | 10.15 | 10.15 | 10.15 | -1.456% | 101 | +4.138% |
| 2026-04-29 | 10.17 | 10.30 | 10.17 | 10.30 | +1.378% | 1,265 | +2.621% |
| 2026-04-28 | 10.16 | 10.30 | 10.16 | 10.16 | -0.392% | 953 | +4.035% |
| 2026-04-27 | 10.27 | 10.27 | 10.20 | 10.20 | -0.682% | 5,631 | +3.627% |
| 2026-04-23 | 10.20 | 10.27 | 10.20 | 10.27 | -0.291% | 15,100 | +2.921% |
| 2026-04-22 | 10.18 | 10.30 | 10.18 | 10.30 | 0.000% | 1,526 | +2.621% |
| 2026-04-20 | 10.30 | 10.30 | 10.30 | 10.30 | 0.000% | 417 | +2.621% |
| 2026-04-17 | 10.29 | 10.30 | 10.29 | 10.30 | +0.097% | 381 | +2.621% |
| 2026-04-16 | 10.20 | 10.29 | 10.20 | 10.29 | -0.097% | 1,945 | +2.721% |
| 2026-04-10 | 10.29 | 10.30 | 10.28 | 10.30 | 0.000% | 646 | +2.621% |
| 2026-04-09 | 10.11 | 10.30 | 10.11 | 10.30 | 0.000% | 1,241 | +2.621% |
| 2026-04-08 | 10.20 | 10.33 | 10.20 | 10.30 | +1.378% | 71,389 | +2.621% |
| 2026-03-31 | 10.16 | 10.32 | 10.16 | 10.16 | -0.878% | 33,302 | +4.035% |
| 2026-03-30 | 10.22 | 10.33 | 10.22 | 10.25 | -0.389% | 2,042 | +3.122% |
| 2026-03-27 | 10.18 | 10.30 | 10.18 | 10.29 | +0.097% | 10,385 | +2.721% |
| 2026-03-23 | 10.28 | 10.28 | 10.28 | 10.28 | -0.194% | 115 | +2.821% |
| 2026-03-20 | 10.20 | 10.30 | 10.12 | 10.30 | +0.488% | 1,568 | +2.621% |
| 2026-03-19 | 10.29 | 10.29 | 10.21 | 10.25 | -0.389% | 445 | +3.122% |
| 2026-03-18 | 10.29 | 10.29 | 10.29 | 10.29 | 0.000% | 107 | +2.721% |
| 2026-03-17 | 10.13 | 10.29 | 10.11 | 10.29 | +1.180% | 163,875 | +2.721% |
| 2026-03-16 | 10.17 | 10.17 | 10.17 | 10.17 | 0.000% | 10,732 | +3.933% |
| 2026-03-13 | 10.17 | 10.17 | 10.11 | 10.17 | +0.098% | 1,830 | +3.933% |
| 2026-03-12 | 10.17 | 10.17 | 10.16 | 10.16 | -0.098% | 14,023 | +4.035% |
| 2026-03-11 | 10.17 | 10.24 | 10.17 | 10.17 | -1.070% | 1,315 | +3.933% |
| 2026-03-10 | 10.17 | 10.28 | 10.17 | 10.28 | 0.000% | 1,920 | +2.821% |
| 2026-03-06 | 10.17 | 10.29 | 10.17 | 10.28 | -0.097% | 2,066 | +2.821% |
| 2026-03-05 | 10.23 | 10.29 | 10.17 | 10.29 | 0.000% | 1,295 | +2.721% |
| 2026-03-04 | 10.17 | 10.30 | 10.17 | 10.29 | +0.097% | 650 | +2.721% |
| 2026-03-03 | 10.15 | 10.29 | 10.15 | 10.28 | -0.097% | 697 | +2.821% |
| 2026-03-02 | 10.25 | 10.33 | 10.20 | 10.29 | 0.000% | 101,390 | +2.721% |
| 2026-02-27 | 10.29 | 10.29 | 10.29 | 10.29 | +0.488% | 258 | +2.721% |
| 2026-02-26 | 10.16 | 10.29 | 10.14 | 10.24 | -0.583% | 10,460 | +3.223% |
| 2026-02-25 | 10.30 | 10.30 | 10.26 | 10.30 | +0.097% | 4,330 | +2.621% |
| 2026-02-24 | 10.28 | 10.29 | 10.28 | 10.29 | 0.000% | 3,762 | +2.721% |
| 2026-02-20 | 10.20 | 10.29 | 10.20 | 10.29 | +0.390% | 1,190 | +2.721% |
| 2026-02-19 | 10.20 | 10.25 | 10.15 | 10.25 | +0.886% | 24,820 | +3.122% |
| 2026-02-18 | 10.16 | 10.16 | 10.16 | 10.16 | -0.118% | 2,355 | +4.035% |
| 2026-02-17 | 10.17 | 10.17 | 10.17 | 10.17 | -0.177% | 188 | +3.913% |
| 2026-02-13 | 10.20 | 10.20 | 10.19 | 10.19 | 0.000% | 264 | +3.729% |
| 2026-02-12 | 10.13 | 10.23 | 10.13 | 10.19 | 0.000% | 2,940 | +3.729% |
| 2026-02-11 | 10.18 | 10.24 | 10.13 | 10.19 | -0.391% | 8,452 | +3.729% |
| 2026-02-10 | 10.17 | 10.29 | 10.15 | 10.23 | +0.491% | 61,045 | +3.324% |
| 2026-02-09 | 10.20 | 10.20 | 10.16 | 10.18 | 0.000% | 2,767 | +3.831% |
| 2026-02-06 | 10.17 | 10.24 | 10.17 | 10.18 | -0.196% | 15,803 | +3.831% |
| 2026-02-05 | 10.20 | 10.24 | 10.17 | 10.20 | 0.000% | 31,466 | +3.627% |
| 2026-02-04 | 10.20 | 10.25 | 10.17 | 10.20 | 0.000% | 190,792 | +3.627% |
| 2026-02-03 | 10.21 | 10.26 | 10.20 | 10.20 | -0.098% | 293,106 | +3.627% |
| 2026-02-02 | 10.34 | 10.35 | 10.20 | 10.21 | 0.000% | 144,985 | +3.526% |
| 2026-01-30 | 10.21 | 10.25 | 10.21 | 10.21 | -0.196% | 20,799 | +3.526% |
| 2026-01-29 | 10.34 | 10.35 | 10.23 | 10.23 | -0.292% | 3,958 | +3.324% |
| 2026-01-28 | 10.22 | 10.33 | 10.22 | 10.26 | +0.098% | 85,444 | +3.021% |
| 2026-01-27 | 10.27 | 10.27 | 10.20 | 10.25 | +0.294% | 195,915 | +3.122% |
| 2026-01-26 | 10.22 | 10.28 | 10.22 | 10.22 | -0.293% | 418,261 | +3.425% |
| 2026-01-23 | 10.24 | 10.36 | 10.17 | 10.25 | 0.000% | 5,442,888 | +3.122% |