HVMCW
Highview Merger Corp. Warrants
stockNASDAQWarrant
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)239
HVMCW Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-09-30 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -4.545% | 239 | 0.000% |
| 2026-09-28 | 0.2200 | 0.2637 | 0.2200 | 0.2200 | 0.000% | 120,600 | -4.545% |
| 2026-09-22 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.000% | 49,983 | -4.545% |
| 2026-09-18 | 0.2200 | 0.2656 | 0.2000 | 0.2200 | +15.486% | 170,537 | -4.545% |
| 2026-09-17 | 0.2500 | 0.2500 | 0.1905 | 0.1905 | -26.703% | 5,000 | +10.236% |
| 2026-09-11 | 0.2520 | 0.2600 | 0.2400 | 0.2599 | +13.593% | 4,206 | -19.200% |
| 2026-09-10 | 0.2311 | 0.2508 | 0.2200 | 0.2288 | -4.667% | 11,435 | -8.217% |
| 2026-09-04 | 0.2312 | 0.2400 | 0.2312 | 0.2400 | +3.896% | 350 | -12.500% |
| 2026-08-28 | 0.2816 | 0.2816 | 0.2310 | 0.2310 | -14.539% | 1,000 | -9.091% |
| 2026-08-26 | 0.3000 | 0.3000 | 0.2703 | 0.2703 | -9.930% | 1,193 | -22.309% |
| 2026-08-25 | 0.3001 | 0.3001 | 0.3001 | 0.3001 | +0.033% | 103 | -30.023% |
| 2026-08-24 | 0.3100 | 0.3300 | 0.3000 | 0.3000 | -9.118% | 150,760 | -30.000% |
| 2026-08-21 | 0.3301 | 0.3301 | 0.3300 | 0.3301 | +0.030% | 19,320 | -36.383% |
| 2026-08-18 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.000% | 524 | -36.364% |
| 2026-08-17 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | +9.091% | 5,343 | -36.364% |
| 2026-08-05 | 0.3025 | 0.3025 | 0.3025 | 0.3025 | -14.789% | 1,005 | -30.579% |
| 2026-08-03 | 0.3004 | 0.3550 | 0.3004 | 0.3550 | +18.215% | 7,100 | -40.845% |
| 2026-07-31 | 0.3401 | 0.3401 | 0.3003 | 0.3003 | -16.560% | 2,100 | -30.070% |
| 2026-07-29 | 0.3599 | 0.3599 | 0.3599 | 0.3599 | +12.363% | 100 | -41.650% |
| 2026-07-24 | 0.3203 | 0.3600 | 0.3203 | 0.3203 | 0.000% | 19,518 | -34.436% |
| 2026-07-15 | 0.3301 | 0.3301 | 0.3203 | 0.3203 | -8.486% | 2,064 | -34.436% |
| 2026-07-09 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.000% | 1,032 | -40.000% |
| 2026-07-08 | 0.3491 | 0.3500 | 0.3076 | 0.3500 | +6.028% | 5,252 | -40.000% |
| 2026-07-02 | 0.3500 | 0.3500 | 0.3301 | 0.3301 | -5.686% | 19,416 | -36.383% |
| 2026-06-30 | 0.3400 | 0.3500 | 0.3301 | 0.3500 | +1.626% | 6,143 | -40.000% |
| 2026-06-24 | 0.3444 | 0.3444 | 0.3444 | 0.3444 | -1.600% | 110 | -39.024% |
| 2026-06-18 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.000% | 400 | -40.000% |
| 2026-06-11 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -4.162% | 5,633 | -40.000% |
| 2026-06-10 | 0.3800 | 0.3800 | 0.3652 | 0.3652 | +17.806% | 20,980 | -42.497% |
| 2026-06-05 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -11.429% | 1,000 | -32.258% |
| 2026-05-28 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | +16.667% | 10,195 | -40.000% |
| 2026-05-26 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -14.286% | 5,500 | -30.000% |
| 2026-05-15 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.000% | 600 | -40.000% |
| 2026-05-14 | 0.3400 | 0.3500 | 0.3400 | 0.3500 | +12.903% | 5,320 | -40.000% |
| 2026-05-13 | 0.3499 | 0.3500 | 0.3100 | 0.3100 | -6.032% | 14,696 | -32.258% |
| 2026-05-12 | 0.3249 | 0.3500 | 0.3002 | 0.3299 | +9.967% | 5,173 | -36.344% |
| 2026-05-11 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +7.105% | 4,484 | -30.000% |
| 2026-05-08 | 0.2900 | 0.3000 | 0.2801 | 0.2801 | +7.689% | 13,200 | -25.027% |
| 2026-05-07 | 0.2800 | 0.2800 | 0.2601 | 0.2601 | -6.270% | 456 | -19.262% |
| 2026-05-06 | 0.2800 | 0.2800 | 0.2601 | 0.2775 | +0.909% | 2,600 | -24.324% |
| 2026-04-29 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | -0.036% | 817 | -23.636% |
| 2026-04-24 | 0.2751 | 0.2800 | 0.2751 | 0.2751 | +0.036% | 2,078 | -23.664% |
| 2026-04-23 | 0.2800 | 0.2800 | 0.2601 | 0.2750 | -8.333% | 54,900 | -23.636% |
| 2026-04-20 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +3.448% | 101 | -30.000% |
| 2026-04-16 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | +3.571% | 125,000 | -27.586% |
| 2026-04-15 | 0.2758 | 0.2800 | 0.2758 | 0.2800 | +11.554% | 500 | -25.000% |
| 2026-04-10 | 0.2510 | 0.2510 | 0.2510 | 0.2510 | -0.908% | 141 | -16.335% |
| 2026-04-02 | 0.2399 | 0.2533 | 0.2307 | 0.2533 | +1.320% | 3,578 | -17.094% |
| 2026-04-01 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -0.040% | 72,370 | -16.000% |
| 2026-03-26 | 0.2501 | 0.2501 | 0.2501 | 0.2501 | -16.772% | 121 | -16.034% |
| 2026-03-25 | 0.2610 | 0.3005 | 0.2510 | 0.3005 | +11.296% | 1,568 | -30.116% |
| 2026-03-23 | 0.2700 | 0.2700 | 0.2510 | 0.2700 | +7.656% | 2,137 | -22.222% |
| 2026-03-20 | 0.2510 | 0.2954 | 0.2508 | 0.2508 | -7.111% | 2,600 | -16.268% |
| 2026-03-19 | 0.2601 | 0.2809 | 0.2601 | 0.2700 | +7.741% | 3,000 | -22.222% |
| 2026-03-18 | 0.2903 | 0.3042 | 0.2506 | 0.2506 | -16.606% | 14,160 | -16.201% |
| 2026-03-12 | 0.3252 | 0.3252 | 0.3005 | 0.3005 | +10.886% | 788 | -30.116% |
| 2026-03-10 | 0.2958 | 0.2958 | 0.2710 | 0.2710 | -2.413% | 1,000 | -22.509% |
| 2026-03-09 | 0.3055 | 0.3055 | 0.2611 | 0.2777 | -20.657% | 7,000 | -24.379% |
| 2026-03-06 | 0.3319 | 0.3500 | 0.3300 | 0.3500 | +6.870% | 11,508 | -40.000% |
| 2026-03-05 | 0.3100 | 0.3275 | 0.3100 | 0.3275 | +9.862% | 3,195 | -35.878% |
| 2026-03-03 | 0.2431 | 0.2990 | 0.2200 | 0.2981 | -0.633% | 173,713 | -29.554% |
| 2026-02-20 | 0.3000 | 0.3000 | 0.2999 | 0.3000 | -6.279% | 68,133 | -30.000% |
| 2026-02-11 | 0.3000 | 0.3300 | 0.2955 | 0.3201 | +7.057% | 1,510 | -34.396% |
| 2026-02-06 | 0.2995 | 0.2995 | 0.2990 | 0.2990 | +19.600% | 1,542 | -29.766% |
| 2026-02-03 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -14.060% | 83,687 | -16.000% |
| 2026-02-02 | 0.2909 | 0.2909 | 0.2909 | 0.2909 | 0.000% | 17,875 | -27.810% |
| 2026-01-26 | 0.2699 | 0.2909 | 0.2688 | 0.2909 | +7.741% | 6,606 | -27.810% |
| 2026-01-21 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | +12.360% | 125,000 | -22.222% |
| 2026-01-20 | 0.2403 | 0.2403 | 0.2403 | 0.2403 | -3.880% | 375 | -12.609% |
| 2026-01-14 | 0.2528 | 0.2990 | 0.2306 | 0.2500 | -28.571% | 97,608 | -16.000% |
| 2026-01-02 | 0.2700 | 0.3500 | 0.2501 | 0.3500 | +29.486% | 22,320 | -40.000% |
| 2025-12-31 | 0.2703 | 0.2703 | 0.2703 | 0.2703 | -9.870% | 1,731 | -22.309% |
| 2025-12-23 | 0.3000 | 0.3000 | 0.2999 | 0.2999 | +19.960% | 1,000 | -29.977% |
| 2025-12-12 | 0.2700 | 0.2700 | 0.2500 | 0.2500 | -13.793% | 8,053 | -16.000% |
| 2025-12-11 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -15.279% | 19,300 | -27.586% |
| 2025-12-10 | 0.3500 | 0.3500 | 0.3423 | 0.3423 | -2.200% | 2,772 | -38.650% |
| 2025-12-08 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.000% | 1,386 | -40.000% |
| 2025-12-05 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.000% | 2,772 | -40.000% |
| 2025-12-03 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.000% | 2,500 | -40.000% |
| 2025-12-02 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | +9.375% | 5,100 | -40.000% |
| 2025-12-01 | 0.3500 | 0.3500 | 0.3000 | 0.3200 | -9.630% | 20,478 | -34.375% |
| 2025-11-25 | 0.3500 | 0.3541 | 0.3500 | 0.3541 | +1.171% | 5,088 | -40.695% |
| 2025-11-24 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.000% | 157 | -40.000% |
| 2025-11-14 | 0.3900 | 0.3900 | 0.3500 | 0.3500 | +6.093% | 3,204 | -40.000% |
| 2025-11-12 | 0.3300 | 0.3300 | 0.3299 | 0.3299 | -5.743% | 2,061 | -36.344% |
| 2025-11-11 | 0.3400 | 0.3500 | 0.3400 | 0.3500 | -6.667% | 1,080 | -40.000% |
| 2025-11-10 | 0.3750 | 0.3800 | 0.3750 | 0.3750 | +7.143% | 1,150 | -44.000% |
| 2025-11-07 | 0.3096 | 0.3500 | 0.3096 | 0.3500 | 0.000% | 27,371 | -40.000% |
| 2025-11-06 | 0.3677 | 0.3677 | 0.3500 | 0.3500 | +1.449% | 36,514 | -40.000% |
| 2025-11-04 | 0.3200 | 0.3476 | 0.3200 | 0.3450 | -0.068% | 7,700 | -39.130% |
| 2025-11-03 | 0.3762 | 0.3900 | 0.3200 | 0.3452 | -1.361% | 5,103 | -39.172% |
| 2025-10-30 | 0.3500 | 0.3592 | 0.3500 | 0.3500 | -5.405% | 16,428 | -40.000% |
| 2025-10-29 | 0.3700 | 0.3800 | 0.3700 | 0.3700 | -2.606% | 3,467 | -43.243% |
| 2025-10-28 | 0.3744 | 0.3800 | 0.3744 | 0.3799 | +1.100% | 3,403 | -44.722% |
| 2025-10-27 | 0.3820 | 0.3900 | 0.3710 | 0.3758 | -1.114% | 12,550 | -44.114% |
| 2025-10-24 | 0.3619 | 0.3800 | 0.3619 | 0.3800 | +18.713% | 8,237 | -44.737% |
| 2025-10-23 | 0.3201 | 0.3201 | 0.3201 | 0.3201 | +0.031% | 522 | -34.396% |
| 2025-10-22 | 0.3200 | 0.3507 | 0.3200 | 0.3200 | -0.003% | 10,955 | -34.375% |
| 2025-10-21 | 0.3550 | 0.3550 | 0.3200 | 0.3200 | +1.946% | 5,360 | -34.377% |
| 2025-10-20 | 0.3500 | 0.3500 | 0.3099 | 0.3139 | -10.340% | 25,300 | -33.100% |
| 2025-10-17 | 0.3000 | 0.4000 | 0.3000 | 0.3501 | +11.143% | 52,299 | -40.017% |
| 2025-10-16 | 0.5020 | 0.5020 | 0.3000 | 0.3150 | -10.000% | 52,867 | -33.333% |
| 2025-10-14 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | +0.143% | 1,229 | -40.000% |
| 2025-10-13 | 0.3900 | 0.3900 | 0.3495 | 0.3495 | -0.114% | 1,433 | -39.914% |
| 2025-10-10 | 0.3400 | 0.3499 | 0.3400 | 0.3499 | -0.029% | 9,406 | -39.983% |
| 2025-10-09 | 0.4700 | 0.4700 | 0.3500 | 0.3500 | +16.667% | 402 | -40.000% |
| 2025-10-08 | 0.2821 | 0.4452 | 0.2821 | 0.3000 | +7.181% | 50,387 | -30.000% |
| 2025-10-07 | 0.2700 | 0.2952 | 0.2654 | 0.2799 | -3.449% | 45,979 | -24.973% |
| 2025-10-06 | 0.2600 | 0.2900 | 0.2470 | 0.2899 | -3.367% | 34,058 | -27.561% |
| 2025-10-03 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +11.607% | 612 | -30.000% |
| 2025-10-02 | 0.2300 | 0.3000 | 0.2300 | 0.2688 | 0.000% | 127,621 | -21.875% |