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 22, 2025, is $1.61.
  • 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 6,840% to $1.61 now.
  • The 52-week high stock price for BHAT is $65.00, representing a 3,937% increase from the current share price, occurred on August 29, 2024.
  • The 52-week low stock price for BHAT is $1.56, indicating a -3.11% decrease from the current share price, occurred on August 14, 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 22, 2025 $1.65 $1.56 $0.09 78,032.0 +0.00%
Aug 21, 2025 $1.62 $1.56 $0.0648 33,247.0 -0.62%
Aug 20, 2025 $1.66 $1.58 $0.08 38,216.0 +0.00%
Aug 19, 2025 $1.69 $1.62 $0.07 19,236.0 -2.99%
Aug 18, 2025 $1.70 $1.64 $0.0584 19,020.0 +1.83%
Aug 15, 2025 $1.72 $1.60 $0.12 36,538.0 -4.47%
Aug 14, 2025 $1.78 $1.56 $0.22 124,941.0 +2.55%
Aug 13, 2025 $1.71 $1.66 $0.052 39,031.0 +0.01%
Aug 12, 2025 $1.71 $1.64 $0.07 49,189.0 +0.23%
Aug 11, 2025 $1.75 $1.62 $0.1299 79,895.0 -5.65%
Aug 08, 2025 $1.78 $1.73 $0.0499 35,482.0 -0.56%
Aug 07, 2025 $1.78 $1.75 $0.035 20,405.0 +1.14%
Aug 06, 2025 $1.78 $1.75 $0.035 20,214.0 -0.56%
Aug 05, 2025 $1.83 $1.75 $0.0837 35,704.0 -2.21%
Aug 04, 2025 $1.81 $1.75 $0.06 43,340.0 +4.62%
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%

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 $1.83 $1.56 $0.2737 804,835.0 -9.55%
Jul, 2025 $2.04 $1.61 $0.43 1,933,594.0 +2.30%
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%
$11.81
price down icon 2.56%
$65.04
price up icon 1.83%
electronic_gaming_multimedia GCL
$3.58
price down icon 1.38%
electronic_gaming_multimedia DDI
$9.17
price down icon 1.29%
$15.56
price up icon 0.19%
$3.74
price up icon 5.35%
Cap:     |  Volume (24h):