Dark

HCWC
Healthy Choice Wellness Corp.
stock NYSEAMERICAN

Market Open

Aug 7, 2026 12:50:18 PM EDT

0.3600USD-4.717%(+0.3600)594,748,879

0.3200Bid 0.3600Ask 0.0400Spread

Pre-market

Aug 6, 2026 9:07:30 AM EDT

0.1951USD-3.431%(-0.0069)0

After-hours

Aug 6, 2026 4:39:30 PM EDT

0.2000USD-0.990%(0.0000)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	0.320000	0.530000	0.310000	0.360000	+80.000%	594,748,879	0.000%
2026-08-06	0.202100	0.204900	0.194300	0.200000	-3.985%	461,475	+80.000%
2026-08-05	0.208000	0.214500	0.192101	0.208300	+4.098%	455,087	+72.828%
2026-08-04	0.199000	0.212000	0.181100	0.200100	+1.112%	1,126,831	+79.910%
2026-08-03	0.187000	0.197900	0.175000	0.197900	+10.559%	981,432	+81.910%
2026-07-31	0.176900	0.220000	0.170300	0.179000	+2.227%	8,536,274	+101.117%
2026-07-30	0.174600	0.180000	0.174600	0.175100	-5.351%	990,987	+105.597%
2026-07-29	0.179300	0.190000	0.178101	0.185000	+2.210%	109,200	+94.595%
2026-07-28	0.180000	0.184000	0.177500	0.181000	+0.556%	153,080	+98.895%
2026-07-27	0.181000	0.188600	0.180000	0.180000	-0.826%	72,402	+100.000%
2026-07-24	0.180000	0.191851	0.180000	0.181500	-0.982%	102,991	+98.347%
2026-07-23	0.193400	0.198500	0.183300	0.183300	-6.623%	66,347	+96.399%
2026-07-22	0.195200	0.203050	0.190000	0.196300	+4.028%	90,278	+83.393%
2026-07-21	0.188800	0.192600	0.187000	0.188700	-0.684%	159,125	+90.779%
2026-07-20	0.190000	0.198000	0.188700	0.190000	-0.524%	144,168	+89.474%
2026-07-17	0.192900	0.195000	0.190000	0.191000	-2.051%	225,670	+88.482%
2026-07-16	0.191300	0.213000	0.190000	0.195000	+1.510%	463,631	+84.615%
2026-07-15	0.190000	0.200000	0.190000	0.192100	+2.235%	396,417	+87.402%
2026-07-14	0.188700	0.197000	0.187000	0.187900	+0.481%	686,152	+91.591%
2026-07-13	0.190000	0.193800	0.185100	0.187000	-4.299%	200,918	+92.513%
2026-07-10	0.190000	0.195600	0.190000	0.195400	-0.913%	68,428	+84.237%
2026-07-09	0.190400	0.197200	0.188200	0.197200	+1.965%	240,792	+82.556%
2026-07-08	0.199000	0.199000	0.186500	0.193400	-1.175%	426,708	+86.143%
2026-07-07	0.198800	0.202499	0.192500	0.195700	-4.490%	243,346	+83.955%
2026-07-06	0.208800	0.208800	0.192100	0.204900	-0.967%	780,238	+75.695%
2026-07-02	0.199100	0.229800	0.196200	0.206900	+7.202%	4,109,926	+73.997%
2026-07-01	0.190000	0.198899	0.187500	0.193000	-0.515%	431,625	+86.528%
2026-06-30	0.187200	0.201300	0.187200	0.194000	+3.191%	368,663	+85.567%
2026-06-29	0.187900	0.191300	0.180200	0.188000	+0.535%	373,942	+91.489%
2026-06-26	0.182000	0.194750	0.176000	0.187000	-0.373%	1,443,437	+92.513%
2026-06-25	0.210000	0.213400	0.175000	0.187700	-12.819%	2,876,612	+91.795%
2026-06-24	0.207000	0.226100	0.201200	0.215300	+5.024%	2,943,798	+67.209%
2026-06-23	0.213500	0.213500	0.202800	0.205000	-6.861%	295,859	+75.610%
2026-06-22	0.227000	0.234000	0.217000	0.220100	-10.127%	737,466	+63.562%
2026-06-18	0.240200	0.249900	0.230600	0.244900	+0.451%	629,029	+46.999%
2026-06-17	0.248200	0.251600	0.233200	0.243800	-0.652%	435,186	+47.662%
2026-06-16	0.257700	0.259800	0.240000	0.245400	-5.615%	718,821	+46.699%
2026-06-15	0.272400	0.272700	0.257000	0.260000	-4.059%	1,033,244	+38.462%
2026-06-12	0.265000	0.272500	0.262400	0.271000	0.000%	229,212	+32.841%
2026-06-11	0.270800	0.271000	0.260500	0.271000	+1.880%	374,375	+32.841%
2026-06-10	0.270000	0.274899	0.260000	0.266000	-3.273%	442,201	+35.338%
2026-06-09	0.269100	0.285400	0.260100	0.275000	-0.794%	762,392	+30.909%
2026-06-08	0.290000	0.290000	0.260000	0.277200	-2.805%	626,493	+29.870%
2026-06-05	0.285700	0.301000	0.264000	0.285200	-4.870%	864,208	+26.227%
2026-06-04	0.290300	0.317000	0.272000	0.299800	-5.426%	1,638,143	+20.080%
2026-06-03	0.331000	0.350000	0.304500	0.317000	-8.382%	2,431,111	+13.565%
2026-06-02	0.305000	0.395300	0.296600	0.346000	-5.876%	9,737,621	+4.046%
2026-06-01	0.412500	0.471100	0.360000	0.367600	+10.424%	66,570,677	-2.067%
2026-05-29	0.294000	0.349100	0.285000	0.332900	+16.358%	46,536,405	+8.141%
2026-05-28	0.280000	0.286100	0.271100	0.286100	+2.766%	253,949	+25.830%
2026-05-27	0.290000	0.292800	0.270200	0.278400	+6.381%	348,082	+29.310%
2026-05-26	0.274000	0.274000	0.260300	0.261700	-4.489%	109,827	+37.562%
2026-05-22	0.266100	0.276000	0.261500	0.274000	+2.969%	103,275	+31.387%
2026-05-21	0.261100	0.274600	0.261100	0.266100	+0.795%	212,600	+35.287%
2026-05-20	0.264400	0.269900	0.260000	0.264000	-0.264%	41,669	+36.364%
2026-05-19	0.260000	0.269050	0.260000	0.264700	+1.808%	100,069	+36.003%
2026-05-18	0.270000	0.275001	0.255100	0.260000	-3.704%	408,627	+38.462%
2026-05-15	0.263000	0.280000	0.263000	0.270000	-1.099%	106,539	+33.333%
2026-05-14	0.281000	0.286300	0.272100	0.273000	-1.480%	154,529	+31.868%
2026-05-13	0.279500	0.285600	0.274800	0.277100	-0.288%	141,842	+29.917%
2026-05-12	0.280300	0.281000	0.271900	0.277900	-2.764%	115,428	+29.543%
2026-05-11	0.285800	0.298600	0.285800	0.285800	-1.414%	148,718	+25.962%
2026-05-08	0.279400	0.300000	0.271101	0.289900	+1.684%	148,754	+24.181%
2026-05-07	0.272400	0.290000	0.268200	0.285100	+2.554%	345,113	+26.271%
2026-05-06	0.271500	0.289400	0.264010	0.278000	+2.963%	476,033	+29.496%
2026-05-05	0.266600	0.271900	0.265300	0.270000	+0.521%	124,168	+33.333%
2026-05-04	0.266200	0.272700	0.261200	0.268600	+0.261%	288,641	+34.028%
2026-05-01	0.262800	0.267900	0.260000	0.267900	+1.094%	253,451	+34.378%
2026-04-30	0.260000	0.270400	0.256700	0.265000	-0.749%	422,407	+35.849%
2026-04-29	0.271300	0.279900	0.264300	0.266999	+0.376%	259,083	+34.832%
2026-04-28	0.266000	0.271250	0.260100	0.266000	-0.375%	194,572	+35.338%
2026-04-27	0.265000	0.269500	0.261200	0.267000	-0.485%	195,791	+34.831%
2026-04-24	0.269300	0.270000	0.256200	0.268300	-0.996%	302,845	+34.178%
2026-04-23	0.273000	0.275800	0.265000	0.271000	+3.831%	296,879	+32.841%
2026-04-22	0.264700	0.270000	0.260000	0.261000	-3.333%	1,137,883	+37.931%
2026-04-21	0.270000	0.271800	0.263300	0.270000	-0.589%	148,647	+33.333%
2026-04-20	0.271500	0.271700	0.265100	0.271600	+0.000%	127,645	+32.548%
2026-04-17	0.271000	0.276000	0.260200	0.271599	-1.309%	232,390	+32.548%
2026-04-16	0.267600	0.275300	0.265100	0.275200	+2.687%	151,183	+30.814%
2026-04-15	0.262000	0.279899	0.258650	0.268000	+1.132%	430,966	+34.328%
2026-04-14	0.261300	0.265000	0.251700	0.265000	+1.416%	299,212	+35.849%
2026-04-13	0.259000	0.270000	0.248500	0.261300	+2.070%	85,035	+37.773%
2026-04-10	0.251000	0.288000	0.251000	0.256000	+1.911%	193,757	+40.625%
2026-04-09	0.270000	0.270100	0.251100	0.251200	-1.102%	110,414	+43.312%
2026-04-08	0.259900	0.259900	0.251000	0.254000	-2.044%	117,328	+41.732%
2026-04-07	0.248700	0.268600	0.247400	0.259300	+2.087%	231,433	+38.835%
2026-04-06	0.254500	0.254500	0.236500	0.254000	+4.527%	132,515	+41.732%
2026-04-02	0.254000	0.254000	0.240100	0.243000	-2.800%	104,115	+48.148%
2026-04-01	0.250000	0.258590	0.245200	0.250000	+0.442%	154,220	+44.000%
2026-03-31	0.245000	0.254700	0.242100	0.248900	+3.838%	174,558	+44.636%
2026-03-30	0.290000	0.290000	0.237500	0.239700	-3.347%	856,413	+50.188%
2026-03-27	0.261500	0.269100	0.236800	0.248000	-7.046%	1,034,449	+45.161%
2026-03-26	0.278300	0.285000	0.257800	0.266800	-3.994%	478,156	+34.933%
2026-03-25	0.278050	0.289000	0.275000	0.277900	+0.798%	318,881	+29.543%
2026-03-24	0.293000	0.294700	0.275700	0.275700	-6.858%	211,842	+30.577%
2026-03-23	0.283800	0.300000	0.282000	0.296000	+2.706%	506,756	+21.622%
2026-03-20	0.272000	0.292400	0.271000	0.288200	+3.297%	404,941	+24.913%
2026-03-19	0.290000	0.299900	0.271600	0.279000	-0.747%	221,777	+29.032%
2026-03-18	0.291700	0.305500	0.281100	0.281100	-5.766%	184,009	+28.068%
2026-03-17	0.284200	0.307400	0.284200	0.298300	+1.809%	135,857	+20.684%
2026-03-16	0.295000	0.313200	0.287800	0.293000	+2.091%	688,719	+22.867%
2026-03-13	0.300000	0.310099	0.283000	0.287000	-3.041%	617,508	+25.436%
2026-03-12	0.300000	0.338100	0.286000	0.296000	+2.458%	4,953,774	+21.622%
2026-03-11	0.271500	0.288900	0.262000	0.288900	+1.690%	929,088	+24.611%
2026-03-10	0.283600	0.294700	0.270000	0.284100	-0.630%	497,335	+26.716%
2026-03-09	0.264000	0.289900	0.252800	0.285900	+9.793%	952,626	+25.918%
2026-03-06	0.280000	0.282400	0.259000	0.260400	-2.362%	461,294	+38.249%
2026-03-05	0.272000	0.281000	0.256000	0.266700	-3.474%	580,103	+34.983%
2026-03-04	0.276000	0.282599	0.260100	0.276300	-3.795%	636,619	+30.293%
2026-03-03	0.281800	0.292900	0.253900	0.287200	-5.526%	936,531	+25.348%
2026-03-02	0.281000	0.314700	0.280000	0.304000	-3.431%	888,225	+18.421%
2026-02-27	0.327800	0.327800	0.280000	0.314800	-5.238%	1,413,402	+14.358%
2026-02-26	0.350000	0.350000	0.310000	0.332200	-3.738%	2,885,629	+8.368%
2026-02-25	0.334500	0.376900	0.290000	0.345100	+25.903%	42,248,482	+4.318%
2026-02-24	0.276200	0.282100	0.263600	0.274100	-6.578%	1,745,108	+31.339%
2026-02-23	0.275000	0.296900	0.268300	0.293400	+0.342%	676,855	+22.699%
2026-02-20	0.290000	0.297000	0.253400	0.292400	+9.064%	16,698,369	+23.119%
2026-02-19	0.273899	0.279900	0.252800	0.268100	+2.328%	1,573,220	+34.278%
2026-02-18	0.256600	0.279899	0.250000	0.262000	-0.228%	119,669	+37.405%
2026-02-17	0.250000	0.267800	0.250000	0.262600	-2.161%	73,858	+37.091%
2026-02-13	0.262000	0.274900	0.250000	0.268400	-2.400%	134,938	+34.128%
2026-02-12	0.271000	0.282300	0.270000	0.275000	+1.476%	63,135	+30.909%
2026-02-11	0.274000	0.278300	0.268500	0.271000	-0.733%	56,579	+32.841%
2026-02-10	0.278000	0.294999	0.265900	0.273000	+1.111%	197,374	+31.868%
2026-02-09	0.270000	0.279900	0.260000	0.270000	+3.687%	197,741	+33.333%
2026-02-06	0.270000	0.283000	0.259999	0.260400	-3.519%	123,615	+38.249%
2026-02-05	0.269900	0.280000	0.251000	0.269899	-0.663%	101,960	+33.383%
2026-02-04	0.310000	0.310000	0.262000	0.271700	-2.930%	107,078	+32.499%
2026-02-03	0.280000	0.286399	0.276000	0.279900	+0.215%	115,573	+28.617%
2026-02-02	0.280000	0.286150	0.270950	0.279300	+0.830%	135,294	+28.894%
2026-01-30	0.295000	0.295000	0.270200	0.277000	-5.846%	165,320	+29.964%
2026-01-29	0.325000	0.325000	0.281700	0.294200	-10.578%	185,634	+22.366%
2026-01-28	0.340000	0.340000	0.328000	0.329000	-3.150%	17,143	+9.422%
2026-01-27	0.340000	0.349800	0.330000	0.339700	-0.498%	125,036	+5.976%
2026-01-26	0.330000	0.358200	0.320100	0.341400	+4.532%	375,616	+5.448%
2026-01-23	0.325000	0.343000	0.317500	0.326600	+0.492%	205,687	+10.227%
2026-01-22	0.292700	0.334800	0.292700	0.325000	+11.035%	429,706	+10.769%
2026-01-21	0.282000	0.299400	0.282000	0.292700	+2.486%	75,151	+22.993%
2026-01-20	0.284200	0.304400	0.280000	0.285600	-1.313%	178,382	+26.050%
2026-01-16	0.300000	0.300000	0.285000	0.289400	-2.263%	101,270	+24.395%
2026-01-15	0.305000	0.305000	0.294650	0.296100	-1.628%	65,878	+21.581%
2026-01-14	0.293300	0.305900	0.288950	0.301000	+2.381%	195,422	+19.601%
2026-01-13	0.300000	0.300700	0.290400	0.294000	-0.339%	228,258	+22.449%
2026-01-12	0.300000	0.304900	0.292000	0.295000	-1.503%	122,317	+22.034%
2026-01-09	0.299000	0.306250	0.283700	0.299500	+0.033%	253,969	+20.200%
2026-01-08	0.295000	0.300000	0.288900	0.299400	+1.837%	290,616	+20.240%
2026-01-07	0.287400	0.298400	0.275101	0.294000	+5.301%	411,749	+22.449%
2026-01-06	0.296100	0.296100	0.262200	0.279200	-5.708%	1,087,852	+28.940%
2026-01-05	0.300000	0.321900	0.261000	0.296100	+5.411%	3,197,697	+21.581%
2026-01-02	0.282000	0.282400	0.258200	0.280900	+11.912%	203,821	+28.159%
2025-12-31	0.270000	0.270000	0.220800	0.251000	-7.380%	664,108	+43.426%
2025-12-30	0.269000	0.272799	0.261000	0.271000	+0.370%	81,681	+32.841%
2025-12-29	0.291200	0.298900	0.260000	0.270000	-10.030%	316,391	+33.333%
2025-12-26	0.310000	0.315049	0.280000	0.300100	-4.152%	473,060	+19.960%
2025-12-24	0.280000	0.323000	0.278000	0.313100	+10.246%	642,625	+14.979%
2025-12-23	0.252500	0.284600	0.252500	0.284000	+11.987%	308,375	+26.761%
2025-12-22	0.270000	0.270000	0.252700	0.253600	-3.574%	124,406	+41.956%
2025-12-19	0.256200	0.300000	0.252200	0.263000	+1.623%	827,195	+36.882%
2025-12-18	0.286100	0.299000	0.252000	0.258800	-8.487%	280,443	+39.104%
2025-12-17	0.278900	0.282800	0.255200	0.282800	+4.702%	235,878	+27.298%
2025-12-16	0.270000	0.274000	0.244800	0.270100	-1.782%	345,695	+33.284%
2025-12-15	0.310000	0.310000	0.260000	0.275000	-4.547%	737,965	+30.909%
2025-12-12	0.515900	0.519249	0.260000	0.288100	-45.836%	3,163,929	+24.957%
2025-12-11	0.580000	0.580000	0.519900	0.531900	-7.816%	298,144	-32.318%
2025-12-10	0.570000	0.582200	0.543800	0.577000	+2.981%	258,014	-37.608%
2025-12-09	0.559600	0.579499	0.548550	0.560299	-2.878%	85,235	-35.749%
2025-12-08	0.570000	0.595900	0.559900	0.576900	-0.637%	136,782	-37.598%
2025-12-05	0.558800	0.599499	0.558800	0.580600	+0.589%	190,185	-37.995%
2025-12-04	0.570000	0.585300	0.565000	0.577200	+1.263%	290,239	-37.630%
2025-12-03	0.540000	0.584700	0.535000	0.570000	+6.106%	405,019	-36.842%
2025-12-02	0.565000	0.570000	0.530100	0.537200	-4.937%	215,215	-32.986%
2025-12-01	0.612300	0.619900	0.562400	0.565100	-8.293%	291,115	-36.294%
2025-11-28	0.609800	0.633400	0.602000	0.616200	+1.516%	28,299	-41.577%
2025-11-26	0.630000	0.690400	0.607000	0.607000	-2.864%	230,744	-40.692%
2025-11-25	0.649900	0.649900	0.616800	0.624900	+0.807%	72,006	-42.391%
2025-11-24	0.601400	0.636700	0.601400	0.619900	+0.226%	168,392	-41.926%
2025-11-21	0.595000	0.629600	0.583700	0.618500	+5.654%	456,752	-41.795%
2025-11-20	0.585100	0.607700	0.582400	0.585400	+0.326%	91,173	-38.504%
2025-11-19	0.586800	0.613200	0.572800	0.583500	-3.554%	97,892	-38.303%
2025-11-18	0.591500	0.623900	0.570500	0.605000	-1.063%	152,168	-40.496%
2025-11-17	0.630000	0.631500	0.599800	0.611500	-0.407%	188,901	-41.128%
2025-11-14	0.630000	0.631800	0.606000	0.614000	-0.968%	366,181	-41.368%
2025-11-13	0.582100	0.632000	0.582100	0.620000	+3.316%	170,029	-41.935%
2025-11-12	0.605000	0.619900	0.588300	0.600100	-1.120%	160,944	-40.010%
2025-11-11	0.580000	0.610100	0.570000	0.606900	+4.638%	174,035	-40.682%
2025-11-10	0.570000	0.588200	0.557000	0.580000	+1.790%	136,353	-37.931%
2025-11-07	0.579500	0.579500	0.551000	0.569800	-4.827%	51,452	-36.820%
2025-11-06	0.596300	0.606000	0.540000	0.598700	-0.217%	310,190	-39.870%
2025-11-05	0.670000	0.720000	0.600000	0.600000	+11.297%	1,467,691	-40.000%
2025-11-04	0.580000	0.589900	0.525000	0.539100	-8.348%	402,629	-33.222%
2025-11-03	0.585100	0.599900	0.580000	0.588200	-1.425%	89,194	-38.796%
2025-10-31	0.630000	0.634100	0.581100	0.596700	-5.286%	197,173	-39.668%
2025-10-30	0.640000	0.659999	0.600000	0.630000	-1.563%	191,059	-42.857%
2025-10-29	0.652300	0.670000	0.630000	0.640000	-1.886%	302,712	-43.750%
2025-10-28	0.637500	0.669100	0.637500	0.652300	-0.746%	190,306	-44.811%
2025-10-27	0.710000	0.710000	0.600000	0.657200	-5.439%	286,148	-45.222%
2025-10-24	0.695000	0.704900	0.686500	0.695000	-0.014%	41,937	-48.201%
2025-10-23	0.699700	0.701900	0.685000	0.695100	-0.983%	68,695	-48.209%
2025-10-22	0.700000	0.720000	0.694600	0.702000	-1.141%	103,604	-48.718%
2025-10-21	0.685300	0.734400	0.671700	0.710100	+1.997%	257,336	-49.303%
2025-10-20	0.650000	0.704200	0.650000	0.696200	+0.972%	90,901	-48.291%
2025-10-17	0.674000	0.700000	0.655000	0.689500	+2.163%	369,365	-47.788%
2025-10-16	0.700000	0.709900	0.650600	0.674900	-8.797%	361,809	-46.659%
2025-10-15	0.770000	0.772500	0.700000	0.740000	-0.671%	247,334	-51.351%
2025-10-14	0.725000	0.759700	0.691900	0.745000	+2.759%	813,918	-51.678%
2025-10-13	0.672000	0.745700	0.670000	0.725000	+8.209%	646,970	-50.345%
2025-10-10	0.632500	0.688700	0.620000	0.670000	+5.929%	385,426	-46.269%
2025-10-09	0.623500	0.648600	0.615800	0.632500	0.000%	99,049	-43.083%
2025-10-08	0.619100	0.657900	0.619100	0.632500	-0.394%	123,347	-43.083%
2025-10-07	0.637200	0.666300	0.610100	0.635000	-3.407%	226,138	-43.307%
2025-10-06	0.730000	0.739800	0.620000	0.657400	-8.897%	714,364	-45.239%
2025-10-03	0.729800	0.760000	0.700500	0.721600	+2.836%	205,867	-50.111%
2025-10-02	0.700000	0.750000	0.660000	0.701700	+0.243%	416,069	-48.696%
2025-10-01	0.728900	0.730000	0.683900	0.700000	-7.895%	254,364	-48.571%
2025-09-30	0.679000	0.760000	0.650000	0.760000	+8.571%	458,331	-52.632%
2025-09-29	0.670000	0.731299	0.640000	0.700000	+5.232%	397,853	-48.571%
2025-09-26	0.690000	0.780000	0.613200	0.665200	-1.306%	933,998	-45.881%
2025-09-25	0.647600	0.729700	0.630000	0.674000	+0.959%	244,690	-46.588%
2025-09-24	0.639200	0.730000	0.636801	0.667600	+2.708%	504,846	-46.075%
2025-09-23	0.680000	0.790000	0.552300	0.650000	-11.456%	1,051,590	-44.615%
2025-09-22	0.850000	0.874000	0.680000	0.734100	-10.497%	879,255	-50.960%
2025-09-19	0.950000	0.955500	0.781300	0.820200	-11.806%	561,508	-56.108%
2025-09-18	0.800000	0.970000	0.760000	0.930000	+10.992%	1,457,075	-61.290%
2025-09-17	0.800000	0.980000	0.783900	0.837900	+8.818%	2,559,344	-57.035%
2025-09-16	0.580000	0.948799	0.561400	0.770000	+37.500%	10,597,922	-53.247%
2025-09-15	0.465600	0.590000	0.465600	0.560000	+19.914%	1,187,071	-35.714%
2025-09-12	0.480000	0.487999	0.444001	0.467000	-1.206%	290,754	-22.912%
2025-09-11	0.450600	0.480000	0.433700	0.472700	+5.044%	432,437	-23.842%
2025-09-10	0.430000	0.470000	0.425500	0.450000	+4.676%	359,454	-20.000%
2025-09-09	0.420000	0.439000	0.420000	0.429900	-0.047%	165,489	-16.260%
2025-09-08	0.421300	0.435000	0.420000	0.430100	+1.799%	311,450	-16.299%
2025-09-05	0.400100	0.430000	0.390001	0.422500	+6.746%	109,476	-14.793%
2025-09-04	0.417700	0.419900	0.380000	0.395800	-3.628%	75,880	-9.045%
2025-09-03	0.417700	0.419800	0.406000	0.410700	-2.214%	39,703	-12.345%
2025-09-02	0.385100	0.420000	0.385100	0.420000	+8.052%	142,506	-14.286%
2025-08-29	0.400000	0.400000	0.385100	0.388700	-0.410%	42,575	-7.384%
2025-08-28	0.390000	0.399900	0.380100	0.390300	+2.711%	58,677	-7.763%
2025-08-27	0.390400	0.404800	0.380000	0.380000	-3.012%	96,528	-5.263%
2025-08-26	0.414000	0.416000	0.380000	0.391800	-5.795%	126,149	-8.116%
2025-08-25	0.420000	0.421999	0.414600	0.415900	-0.312%	51,697	-13.441%
2025-08-22	0.412500	0.424999	0.412000	0.417201	+0.530%	57,579	-13.711%
2025-08-21	0.410000	0.415000	0.410000	0.415000	+3.388%	49,780	-13.253%
2025-08-20	0.390000	0.421000	0.390000	0.401400	-4.429%	79,171	-10.314%
2025-08-19	0.409800	0.420000	0.390100	0.420000	+6.302%	46,160	-14.286%
2025-08-18	0.420000	0.421100	0.375900	0.395100	-5.929%	420,162	-8.884%
2025-08-15	0.420000	0.425000	0.394600	0.420000	+5.000%	176,985	-14.286%
2025-08-14	0.400000	0.400000	0.382500	0.400000	+0.025%	120,730	-10.000%
2025-08-13	0.390000	0.410000	0.390000	0.399900	+1.087%	47,186	-9.977%
2025-08-12	0.389000	0.410100	0.382600	0.395600	-1.075%	122,679	-8.999%
2025-08-11	0.400000	0.405000	0.392400	0.399900	-2.463%	34,676	-9.977%
2025-08-08	0.420000	0.420000	0.400000	0.410000	-2.381%	49,096	-12.195%
2025-08-07	0.410000	0.429900	0.400000	0.420000	+0.215%	99,742	-14.286%
2025-08-06	0.390000	0.429900	0.390000	0.419100	+7.462%	438,703	-14.102%
2025-08-05	0.385500	0.400000	0.380000	0.390000	-1.565%	47,143	-7.692%
2025-08-04	0.396000	0.415000	0.396000	0.396200	+0.917%	53,255	-9.137%
2025-08-01	0.410400	0.410400	0.361400	0.392600	-4.244%	172,342	-8.304%
2025-07-31	0.420100	0.440000	0.385900	0.410000	-2.613%	142,358	-12.195%
2025-07-30	0.426800	0.438500	0.420000	0.421000	-4.318%	88,732	-14.489%
2025-07-29	0.441500	0.447100	0.420000	0.440000	-2.200%	155,048	-18.182%
2025-07-28	0.414700	0.470000	0.414700	0.449900	+5.363%	586,984	-19.982%
2025-07-25	0.420000	0.430501	0.410100	0.427000	+3.340%	177,055	-15.691%
2025-07-24	0.423000	0.429900	0.400000	0.413200	-1.619%	136,947	-12.875%
2025-07-23	0.420000	0.429390	0.417200	0.420000	-0.048%	36,080	-14.286%
2025-07-22	0.418000	0.430000	0.410300	0.420200	+0.526%	78,359	-14.327%
2025-07-21	0.428500	0.430000	0.410000	0.418000	-2.791%	89,628	-13.876%
2025-07-18	0.415000	0.434700	0.414000	0.430000	+1.631%	178,898	-16.279%
2025-07-17	0.440000	0.440000	0.395100	0.423100	-6.020%	449,394	-14.914%
2025-07-16	0.409900	0.460300	0.400000	0.450200	+14.004%	951,175	-20.036%
2025-07-15	0.390000	0.419900	0.387500	0.394900	-0.829%	44,545	-8.838%
2025-07-14	0.400000	0.408200	0.390000	0.398200	-2.878%	76,689	-9.593%
2025-07-11	0.420700	0.420700	0.390000	0.410000	-2.381%	178,544	-12.195%
2025-07-10	0.390000	0.420000	0.390000	0.420000	+7.006%	204,516	-14.286%
2025-07-09	0.390000	0.396000	0.381200	0.392500	+1.421%	195,782	-8.280%
2025-07-08	0.418100	0.419900	0.385600	0.387000	-7.857%	214,728	-6.977%
2025-07-07	0.429000	0.430000	0.407900	0.420000	-3.470%	105,863	-14.286%
2025-07-03	0.435000	0.440700	0.435000	0.435100	-0.252%	36,528	-17.260%
2025-07-02	0.429600	0.443000	0.428300	0.436200	+1.868%	232,982	-17.469%
2025-07-01	0.420000	0.431900	0.410010	0.428200	+5.990%	165,390	-15.927%
2025-06-30	0.401200	0.420000	0.400201	0.404000	-1.463%	124,030	-10.891%
2025-06-27	0.403800	0.419900	0.390400	0.410000	+1.586%	147,979	-12.195%
2025-06-26	0.390000	0.415600	0.380400	0.403600	+3.487%	190,759	-10.803%
2025-06-25	0.430000	0.430000	0.367800	0.390000	-3.250%	411,697	-7.692%
2025-06-24	0.411000	0.417400	0.400100	0.403100	+1.053%	109,333	-10.692%
2025-06-23	0.390000	0.407500	0.385100	0.398900	+1.631%	84,935	-9.752%
2025-06-20	0.415000	0.421900	0.392500	0.392500	-4.733%	104,136	-8.280%
2025-06-18	0.393300	0.415000	0.393300	0.412000	+0.243%	32,612	-12.621%
2025-06-17	0.403900	0.418800	0.400500	0.411000	+1.733%	62,775	-12.409%
2025-06-16	0.408500	0.411800	0.382000	0.404000	-1.102%	98,675	-10.891%
2025-06-13	0.420000	0.420000	0.402000	0.408500	-1.137%	166,292	-11.873%
2025-06-12	0.420700	0.426900	0.400500	0.413200	-3.096%	99,141	-12.875%
2025-06-11	0.429600	0.430000	0.420100	0.426400	-0.837%	62,303	-15.572%
2025-06-10	0.430000	0.431700	0.410000	0.430000	+2.381%	93,486	-16.279%
2025-06-09	0.425000	0.440000	0.410000	0.420000	0.000%	185,283	-14.286%
2025-06-06	0.392900	0.440000	0.385100	0.420000	+3.704%	529,716	-14.286%
2025-06-05	0.388200	0.430000	0.383000	0.405000	+3.846%	727,885	-11.111%
2025-06-04	0.390100	0.390100	0.380000	0.390000	-0.485%	98,020	-7.692%
2025-06-03	0.380000	0.400000	0.375200	0.391900	+3.132%	61,138	-8.140%
2025-06-02	0.383600	0.399900	0.375000	0.380000	-3.919%	56,445	-5.263%
2025-05-30	0.402300	0.413900	0.366000	0.395500	-4.630%	227,711	-8.976%
2025-05-29	0.380800	0.429000	0.380200	0.414700	+7.882%	621,190	-13.190%
2025-05-28	0.377100	0.385000	0.377100	0.384400	+0.707%	86,467	-6.348%
2025-05-27	0.374800	0.400000	0.370100	0.381700	+1.977%	88,952	-5.685%
2025-05-23	0.370000	0.375000	0.360100	0.374300	+0.080%	81,033	-3.820%
2025-05-22	0.365000	0.374000	0.361000	0.374000	+3.030%	68,786	-3.743%
2025-05-21	0.375000	0.380000	0.360000	0.363000	-3.252%	85,692	-0.826%
2025-05-20	0.370000	0.390000	0.370000	0.375200	-3.349%	89,943	-4.051%
2025-05-19	0.388900	0.395700	0.375000	0.388200	-0.462%	94,220	-7.264%
2025-05-16	0.382000	0.392500	0.360000	0.390000	+2.605%	319,489	-7.692%
2025-05-15	0.390000	0.400000	0.356000	0.380100	-3.528%	203,267	-5.288%
2025-05-14	0.430000	0.438400	0.375100	0.394000	-8.325%	848,817	-8.629%
2025-05-13	0.469300	0.471100	0.400000	0.429780	-15.729%	1,648,327	-16.236%
2025-05-12	0.400100	0.567100	0.400000	0.510000	+23.099%	4,708,696	-29.412%
2025-05-09	0.380000	0.419400	0.380000	0.414300	+9.026%	46,033	-13.106%
2025-05-08	0.380000	0.389800	0.370000	0.380000	+0.264%	42,664	-5.263%
2025-05-07	0.402000	0.405000	0.379000	0.379000	-6.420%	59,071	-5.013%
2025-05-06	0.410000	0.410000	0.382800	0.405000	+2.506%	38,059	-11.111%
2025-05-05	0.410000	0.410000	0.390300	0.395100	-3.351%	49,444	-8.884%
2025-05-02	0.430000	0.430000	0.400100	0.408799	+0.963%	48,699	-11.937%
2025-05-01	0.490000	0.490000	0.355500	0.404900	-15.470%	843,602	-11.089%
2025-04-30	0.420000	0.500000	0.420000	0.479000	+14.048%	904,692	-24.843%
2025-04-29	0.440000	0.440000	0.420000	0.420000	-4.545%	62,830	-14.286%
2025-04-28	0.420000	0.440000	0.410900	0.440000	+7.317%	30,298	-18.182%
2025-04-25	0.440000	0.440000	0.410000	0.410000	-3.575%	38,498	-12.195%
2025-04-24	0.432000	0.450000	0.420100	0.425200	-1.369%	42,037	-15.334%
2025-04-23	0.460000	0.470000	0.417400	0.431100	-6.262%	192,080	-16.493%
2025-04-22	0.440000	0.479800	0.439200	0.459900	+5.895%	258,587	-21.722%
2025-04-21	0.431100	0.439000	0.420100	0.434300	+2.092%	28,109	-17.108%
2025-04-17	0.430000	0.438000	0.410600	0.425400	-5.467%	65,271	-15.374%
2025-04-16	0.430000	0.450000	0.410700	0.450000	+4.700%	24,531	-20.000%
2025-04-15	0.447900	0.447900	0.406400	0.429800	-4.041%	40,483	-16.240%
2025-04-14	0.425000	0.448400	0.414600	0.447900	+5.476%	150,909	-19.625%
2025-04-11	0.410000	0.425000	0.410000	0.424648	+4.131%	62,075	-15.224%
2025-04-10	0.417400	0.429899	0.405100	0.407800	-2.159%	19,145	-11.721%
2025-04-09	0.394900	0.420000	0.385000	0.416800	+5.546%	70,830	-13.628%
2025-04-08	0.479900	0.479900	0.390000	0.394900	-10.230%	129,424	-8.838%
2025-04-07	0.379200	0.439900	0.370000	0.439900	+12.219%	99,499	-18.163%
2025-04-04	0.450000	0.450000	0.290000	0.392000	-8.837%	348,312	-8.163%
2025-04-03	0.499400	0.499400	0.413000	0.430000	-12.245%	328,370	-16.279%
2025-04-02	0.440200	0.529900	0.440200	0.490000	+11.313%	343,905	-26.531%
2025-04-01	0.500000	0.500000	0.440101	0.440200	-11.960%	76,100	-18.219%
2025-03-31	0.500000	0.517600	0.381100	0.500000	0.000%	485,151	-28.000%
2025-03-28	0.529300	0.549500	0.480000	0.500000	-5.536%	105,043	-28.000%
2025-03-27	0.530000	0.530000	0.513100	0.529300	+0.246%	76,836	-31.986%
2025-03-26	0.552900	0.559900	0.513200	0.528000	-7.368%	271,489	-31.818%
2025-03-25	0.543000	0.620000	0.510000	0.570000	+7.547%	543,014	-36.842%
2025-03-24	0.550000	0.550100	0.490100	0.530000	-6.952%	274,266	-32.075%
2025-03-21	0.587000	0.602400	0.500000	0.569600	-16.652%	767,594	-36.798%
2025-03-20	0.510000	0.728700	0.510000	0.683400	+23.804%	3,287,520	-47.322%
2025-03-19	0.570000	0.570000	0.531700	0.552000	-2.646%	65,423	-34.783%
2025-03-18	0.540000	0.567000	0.520000	0.567000	+5.547%	332,816	-36.508%
2025-03-17	0.561600	0.570000	0.520000	0.537200	-4.071%	45,543	-32.986%
2025-03-14	0.570000	0.600000	0.560000	0.560000	-6.667%	33,803	-35.714%
2025-03-13	0.589900	0.600000	0.540000	0.600000	+13.208%	31,396	-40.000%
2025-03-12	0.540000	0.559900	0.520100	0.530000	-3.461%	42,292	-32.075%
2025-03-11	0.530000	0.549000	0.513100	0.549000	0.000%	28,445	-34.426%
2025-03-10	0.550000	0.599800	0.513100	0.549000	-0.182%	76,984	-34.426%
2025-03-07	0.550000	0.626899	0.550000	0.550000	+3.774%	135,304	-34.545%
2025-03-06	0.505400	0.540000	0.505400	0.530000	-2.484%	27,412	-32.075%
2025-03-05	0.570000	0.570000	0.537100	0.543500	-5.887%	36,972	-33.763%
2025-03-04	0.567300	0.577500	0.471500	0.577500	-5.328%	382,348	-37.662%
2025-03-03	0.583200	0.634700	0.583200	0.610000	+1.684%	686,020	-40.984%
2025-02-28	0.600000	0.600000	0.560000	0.599900	+3.431%	46,001	-39.990%
2025-02-27	0.600000	0.621800	0.577000	0.580000	-8.661%	63,409	-37.931%
2025-02-26	0.649900	0.690000	0.609600	0.635000	-5.224%	73,105	-43.307%
2025-02-25	0.702200	0.704200	0.615350	0.670000	-4.965%	117,258	-46.269%
2025-02-24	0.760000	0.760000	0.702200	0.705000	-5.356%	128,535	-48.936%
2025-02-21	0.720000	0.745000	0.706900	0.744900	+2.041%	49,642	-51.671%
2025-02-20	0.710000	0.745100	0.710000	0.730000	-0.123%	29,161	-50.685%
2025-02-19	0.700300	0.780000	0.700300	0.730900	-0.354%	178,545	-50.746%
2025-02-18	0.750600	0.779899	0.720000	0.733500	-3.487%	71,902	-50.920%

.dark-mode .X1WL8t{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .X1WL8t{ color: #333333; background-color: white; border: 2px solid #333333; }HCWCHealthy Choice Wellness Corp.stock NYSEAMERICAN

HCWC
Healthy Choice Wellness Corp.
stock NYSEAMERICAN