loading

Blue Hat Interactive Entertainment Technology Stock (BHAT) Price History

The historical daily chart and data for Blue Hat Interactive Entertainment Technology stock (BHAT), show that the latest closing stock price as of August 01, 2025, is $1.73.
  • Blue Hat Interactive Entertainment Technology all-time high stock price is $9,599.90, occurred on January 18, 2018.
  • The lowest Blue Hat Interactive Entertainment Technology stock price recorded was $0.0232 on March 14, 2025. Since then, Blue Hat Interactive Entertainment Technology's stock price has risen over 7,357% to $1.73 now.
  • The 52-week high stock price for BHAT is $94.90, representing a 5,386% increase from the current share price, occurred on August 02, 2024.
  • The 52-week low stock price for BHAT is $1.61, indicating a -6.94% decrease from the current share price, occurred on July 02, 2025.
  • The closing price of Blue Hat Interactive Entertainment Technology (BHAT) stock in the beginning of 2024 was $4.45. The stock closed the year at $0.3803, a loss of over -91.45% for the year.
The table below shows more information about BHAT historical price data:
Date High Low High - Low Volume % Change
Aug 01, 2025 $1.81 $1.71 $0.0999 54,313.0 -2.81%
Jul 31, 2025 $1.82 $1.75 $0.07 30,221.0 -0.56%
Jul 30, 2025 $1.84 $1.75 $0.0935 63,072.0 -1.10%
Jul 29, 2025 $1.88 $1.81 $0.0658 118,984.0 -1.63%
Jul 28, 2025 $1.94 $1.78 $0.1588 151,569.0 -1.60%
Jul 25, 2025 $2.04 $1.85 $0.1876 335,514.0 +2.19%
Jul 24, 2025 $1.89 $1.82 $0.0719 40,082.0 -3.68%
Jul 23, 2025 $1.90 $1.86 $0.0394 11,314.0 +3.26%
Jul 22, 2025 $1.87 $1.78 $0.09 35,193.0 +1.94%
Jul 21, 2025 $1.85 $1.78 $0.07 50,343.0 -0.82%
Jul 18, 2025 $1.85 $1.80 $0.05 35,288.0 -1.09%
Jul 17, 2025 $1.84 $1.75 $0.0949 53,908.0 +2.79%
Jul 16, 2025 $1.83 $1.70 $0.13 139,528.0 +2.87%
Jul 15, 2025 $1.80 $1.68 $0.125 299,925.0 -6.05%
Jul 14, 2025 $1.89 $1.83 $0.0595 34,398.0 +0.65%
Jul 11, 2025 $1.96 $1.83 $0.13 52,291.0 -1.18%
Jul 10, 2025 $1.91 $1.83 $0.08 71,534.0 +1.75%
Jul 09, 2025 $1.83 $1.74 $0.09 53,584.0 +5.78%
Jul 08, 2025 $1.77 $1.68 $0.0889 67,067.0 +2.37%
Jul 07, 2025 $1.80 $1.62 $0.18 94,056.0 -2.87%
Jul 03, 2025 $1.77 $1.72 $0.05 50,590.0 +2.35%

Blue Hat Interactive Entertainment Technology Stock (BHAT) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Blue Hat Interactive Entertainment Technology stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BHAT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Blue Hat Interactive Entertainment Technology stock price history provides a foundation for understanding how the company's stock has evolved over time.

Blue Hat Interactive Entertainment Technology Stock (BHAT) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $1.81 $1.71 $0.0999 54,313.0 +0.00%
Jul, 2025 $2.04 $1.61 $0.43 1,987,907.0 -0.57%
Jun, 2025 $2.12 $1.62 $0.4992 14,694,968.0 +1.75%
May, 2025 $2.20 $1.68 $0.52 2,688,652.0 -14.07%
Apr, 2025 $2.70 $1.65 $1.05 4,581,482.0 +9.34%
Mar, 2025 $6.00 $1.68 $4.32 34,556,156.2 -54.39%
Feb, 2025 $14.10 $3.62 $10.48 36,210,226.4 +10.53%
Jan, 2025 $15.80 $3.45 $12.35 17,794,586.3 -73.75%

Blue Hat Interactive Entertainment Technology Stock (BHAT) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $16.69 $10.30 $6.39 972,677.3 -16.43%
Nov, 2024 $28.99 $11.94 $17.05 126,526.1 -48.29%
Oct, 2024 $40.40 $24.00 $16.40 77,688.5 -16.13%
Sep, 2024 $47.14 $28.21 $18.93 41,479.4 -27.68%
Aug, 2024 $96.00 $40.00 $56.00 60,498.1 -47.67%
Jul, 2024 $145.0 $90.10 $54.90 89,618.9 -19.19%
Jun, 2024 $115.0 $104.0 $11.00 9,220.7 -2.19%
May, 2024 $123.0 $101.8 $21.19 14,114.4 -7.32%
Apr, 2024 $125.0 $95.00 $30.00 15,280.1 +13.89%
Mar, 2024 $135.0 $100.0 $34.99 27,324.6 +5.88%
Feb, 2024 $123.0 $97.00 $26.00 18,962.5 -1.92%
Jan, 2024 $110.0 $95.00 $15.00 17,524.6 +4.00%

Blue Hat Interactive Entertainment Technology Stock (BHAT) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $126.0 $92.00 $34.00 70,330.3 -6.54%
Nov, 2023 $130.0 $87.10 $42.90 37,320.6 +22.99%
Oct, 2023 $300.0 $86.20 $213.8 80,788.2 -36.50%
Sep, 2023 $210.0 $131.0 $79.00 20,776.9 -6.80%
Aug, 2023 $147.0 $112.0 $35.00 18,022.3 +22.50%
Jul, 2023 $137.0 $103.0 $34.00 9,567.9 +1.70%
Jun, 2023 $125.0 $70.10 $54.90 18,415.0 +16.82%
May, 2023 $122.0 $56.00 $66.00 54,371.6 +24.69%
Apr, 2023 $143.0 $61.95 $81.05 57,306.7 +20.46%
Mar, 2023 $76.50 $45.17 $31.33 28,923.2 +40.08%
Feb, 2023 $76.50 $46.87 $29.63 104,863.0 -4.00%
Jan, 2023 $63.00 $38.01 $24.99 30,046.0 +31.47%
$14.40
price down icon 1.37%
$61.63
price down icon 0.63%
electronic_gaming_multimedia DDI
$9.21
price down icon 3.15%
$15.40
price down icon 0.90%
electronic_gaming_multimedia GCL
$3.90
price down icon 2.74%
$4.27
price down icon 4.15%
Cap:     |  Volume (24h):