Get the Stockscreener App
0.0429
44.28%
0.0137
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 March 05, 2026, is $0.0429.
- 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 84.91% to $0.0429 now.
- The 52-week high stock price for BHAT is $6.00, representing a 13,886% increase from the current share price, occurred on March 11, 2025.
- The 52-week low stock price for BHAT is $0.0256, indicating a -40.33% decrease from the current share price, occurred on March 04, 2026.
- The closing price of Blue Hat Interactive Entertainment Technology (BHAT) stock in the beginning of 2025 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 05, 2026 | $0.0627 | $0.0381 | $0.0246 | 1,428,316,675.0 | +46.67% |
| Mar 04, 2026 | $0.0308 | $0.0256 | $0.0052 | 90,648,811.0 | -22.00% |
| Mar 03, 2026 | $0.0387 | $0.033 | $0.0057 | 99,942,033.0 | -3.85% |
| Mar 02, 2026 | $0.0429 | $0.0371 | $0.0058 | 104,886,412.0 | -21.21% |
| Feb 27, 2026 | $0.058 | $0.047 | $0.011 | 63,497,619.0 | -11.13% |
| Feb 26, 2026 | $0.0591 | $0.0509 | $0.0082 | 76,948,953.0 | -10.16% |
| Feb 25, 2026 | $0.0677 | $0.0585 | $0.0092 | 103,730,862.0 | -11.81% |
| Feb 24, 2026 | $0.0781 | $0.066 | $0.0121 | 266,862,501.0 | +6.84% |
| Feb 23, 2026 | $0.0974 | $0.057 | $0.0404 | 114,727,971.0 | -41.77% |
| Feb 20, 2026 | $0.1484 | $0.0966 | $0.0518 | 185,862,836.0 | -74.26% |
| Feb 19, 2026 | $0.4798 | $0.43 | $0.0498 | 297,642.0 | -8.54% |
| Feb 18, 2026 | $0.88 | $0.40 | $0.48 | 3,008,411.0 | -16.08% |
| Feb 17, 2026 | $0.59 | $0.53 | $0.06 | 48,829.0 | -1.38% |
| Feb 13, 2026 | $0.58 | $0.53 | $0.05 | 116,523.0 | +7.83% |
| Feb 12, 2026 | $0.5998 | $0.5099 | $0.0899 | 160,280.0 | -10.32% |
| Feb 11, 2026 | $0.62 | $0.5689 | $0.0511 | 157,690.0 | -0.27% |
| Feb 10, 2026 | $0.6385 | $0.53 | $0.1085 | 344,201.0 | -20.11% |
| Feb 09, 2026 | $0.7538 | $0.67 | $0.0838 | 95,827.0 | +0.63% |
| Feb 06, 2026 | $0.7481 | $0.6687 | $0.0794 | 99,463.0 | +5.38% |
| Feb 05, 2026 | $0.7512 | $0.60 | $0.1512 | 155,554.0 | -9.97% |
| Feb 04, 2026 | $0.8364 | $0.73 | $0.1064 | 135,379.0 | -1.36% |
| Feb 03, 2026 | $0.8064 | $0.7105 | $0.0959 | 134,142.0 | +6.42% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $0.0627 | $0.0256 | $0.0371 | 1,723,793,931.0 | -13.33% |
| Feb, 2026 | $0.88 | $0.047 | $0.833 | 816,723,207.0 | -93.73% |
| Jan, 2026 | $1.31 | $0.67 | $0.64 | 10,546,348.0 | -31.98% |
Blue Hat Interactive Entertainment Technology Stock (BHAT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $1.60 | $1.11 | $0.49 | 1,806,193.0 | -14.07% |
| Nov, 2025 | $1.59 | $1.07 | $0.52 | 741,971.0 | -12.90% |
| Oct, 2025 | $1.96 | $1.34 | $0.62 | 3,074,628.0 | -19.27% |
| Sep, 2025 | $2.14 | $1.58 | $0.5586 | 24,839,298.0 | +13.61% |
| Aug, 2025 | $1.92 | $1.51 | $0.41 | 1,596,600.0 | -5.06% |
| 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% |
3.71%
10.63%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):