Heliogen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	3.00	3.00	2.39	2.61	-	-12.71%	16,117
May 12, 2025	2.78	3.28	2.49	2.99	2.99	6.98%	78,657
May 9, 2025	1.99	2.93	1.99	2.80	2.80	39.05%	77,778
May 8, 2025	1.80	2.12	1.80	2.01	2.01	1.77%	23,030
May 7, 2025	2.10	2.10	1.75	1.98	1.98	-4.82%	18,304
May 6, 2025	1.95	2.08	1.72	2.08	2.08	3.75%	27,939
May 5, 2025	1.92	2.00	1.62	2.00	2.00	-1.96%	7,401
May 2, 2025	1.24	2.08	1.21	2.04	2.04	64.52%	109,220
May 1, 2025	1.02	1.24	1.02	1.24	1.24	21.81%	19,570
Apr 30, 2025	1.07	1.10	0.93	1.02	1.02	8.88%	7,275
Apr 29, 2025	0.80	1.00	0.80	0.94	0.94	0.53%	16,634
Apr 28, 2025	0.72	1.00	0.72	0.93	0.93	-5.09%	3,205
Apr 25, 2025	0.93	0.98	0.88	0.98	0.98	6.32%	12,049
Apr 24, 2025	0.68	0.93	0.68	0.92	0.92	26.27%	9,151
Apr 23, 2025	0.78	0.78	0.68	0.73	0.73	-13.16%	53,650
Apr 22, 2025	0.84	0.88	0.84	0.84	0.84	-0.52%	3,399
Apr 21, 2025	0.85	0.85	0.85	0.85	0.85	-11.98%	749
Apr 17, 2025	0.90	0.96	0.90	0.96	0.96	6.60%	1,282
Apr 16, 2025	0.86	0.96	0.86	0.90	0.90	5.95%	2,284
Apr 15, 2025	0.86	0.95	0.85	0.85	0.85	-4.49%	9,696
Apr 14, 2025	0.82	0.89	0.78	0.89	0.89	16.94%	30,157
Apr 11, 2025	0.75	0.76	0.75	0.76	0.76	1.34%	1,150
Apr 10, 2025	0.75	0.80	0.75	0.75	0.75	-6.70%	6,171
Apr 9, 2025	0.68	0.80	0.68	0.80	0.80	6.45%	538
Apr 8, 2025	0.70	0.76	0.70	0.76	0.76	8.01%	3,998
Apr 7, 2025	0.74	0.74	0.70	0.70	0.70	-7.92%	2,170
Apr 4, 2025	0.81	0.81	0.74	0.76	0.76	-7.29%	1,426
Apr 3, 2025	0.85	0.85	0.70	0.82	0.82	-4.30%	18,785
Apr 2, 2025	0.76	0.86	0.76	0.86	0.86	3.02%	4,675
Apr 1, 2025	0.78	0.83	0.76	0.83	0.83	-1.57%	32,153
Mar 31, 2025	0.88	0.88	0.80	0.85	0.85	-5.59%	4,137
Mar 28, 2025	0.88	0.90	0.88	0.90	0.90	-0.56%	2,267
Mar 27, 2025	0.80	0.90	0.80	0.90	0.90	13.91%	6,444
Mar 26, 2025	0.79	0.79	0.79	0.79	0.79	0.01%	484
Mar 25, 2025	0.83	0.83	0.78	0.79	0.79	-4.82%	1,323
Mar 24, 2025	0.90	0.90	0.83	0.83	0.83	-5.68%	4,029
Mar 21, 2025	0.95	0.95	0.84	0.88	0.88	-6.88%	10,124
Mar 20, 2025	0.95	0.95	0.95	0.95	0.95	-0.53%	7,470
Mar 19, 2025	0.85	0.95	0.85	0.95	0.95	6.42%	1,472
Mar 18, 2025	0.89	0.89	0.89	0.89	0.89	-1.34%	592
Mar 17, 2025	0.95	0.99	0.87	0.90	0.90	-4.25%	7,778
Mar 14, 2025	0.85	0.95	0.85	0.95	0.95	-1.56%	1,000
Mar 13, 2025	0.96	0.97	0.96	0.96	0.96	-	2,635
Mar 12, 2025	0.87	0.97	0.85	0.96	0.96	12.94%	5,991
Mar 11, 2025	0.85	0.90	0.85	0.85	0.85	-	984
Mar 10, 2025	0.85	0.92	0.85	0.85	0.85	-	2,290
Mar 7, 2025	0.91	0.91	0.85	0.85	0.85	-5.56%	1,583
Mar 6, 2025	0.90	0.90	0.88	0.90	0.90	5.88%	3,682
Mar 5, 2025	0.98	0.98	0.85	0.85	0.85	-2.30%	444
Mar 4, 2025	0.89	0.98	0.85	0.87	0.87	-3.33%	16,774