Blue Hat Interactive Entertainment Technology - Ordinary Shares (BHAT)

Historical Prices For Blue Hat Interactive Entertainment Technology - Ordinary Shares (BHAT)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	1.57	1.65	1.57	1.61	65,680	1.61
10/22/2025	1.64	1.65	1.56	1.61	91,762	1.61
10/21/2025	1.62	1.65	1.62	1.64	37,245	1.64
10/20/2025	1.62	1.67	1.62	1.65	35,951	1.65
10/17/2025	1.67	1.68	1.60	1.63	106,088	1.63
10/16/2025	1.71	1.72	1.65	1.65	64,441	1.65
10/15/2025	1.73	1.74	1.67	1.68	42,775	1.68
10/14/2025	1.66	1.74	1.66	1.72	55,110	1.72
10/13/2025	1.75	1.75	1.66	1.71	117,357	1.71
10/10/2025	1.79	1.79	1.65	1.66	189,749	1.66
10/09/2025	1.82	1.85	1.75	1.78	184,071	1.78
10/08/2025	1.81	1.83	1.75	1.78	108,862	1.78
10/07/2025	1.88	1.93	1.72	1.80	408,735	1.80
10/06/2025	1.87	1.88	1.72	1.87	298,214	1.87
10/03/2025	1.80	1.91	1.80	1.86	195,372	1.86
10/02/2025	1.91	1.93	1.78	1.83	246,738	1.83
10/01/2025	1.92	1.96	1.84	1.89	340,003	1.89
9/30/2025	1.86	2.05	1.85	1.92	505,955	1.92
9/29/2025	1.88	1.99	1.71	1.81	537,773	1.81
9/26/2025	1.92	2.05	1.85	1.94	720,447	1.94
9/25/2025	1.95	2.14	1.89	1.90	725,664	1.90
9/24/2025	1.94	1.97	1.89	1.92	461,676	1.92
9/23/2025	1.75	2.01	1.73	1.89	697,380	1.89
9/22/2025	1.66	1.78	1.66	1.75	270,386	1.75
9/19/2025	1.64	1.69	1.64	1.67	126,725	1.67
9/18/2025	1.68	1.71	1.65	1.68	160,642	1.68
9/17/2025	1.74	1.79	1.65	1.66	310,714	1.66
9/16/2025	1.75	1.83	1.70	1.77	285,977	1.77
9/15/2025	1.67	1.80	1.65	1.75	761,579	1.75
9/12/2025	2.00	2.02	1.63	1.77	17,471,261	1.77
9/11/2025	1.67	1.73	1.62	1.64	156,736	1.64
9/10/2025	1.70	1.74	1.65	1.70	79,058	1.70
9/09/2025	1.75	1.75	1.58	1.73	382,775	1.73
9/08/2025	1.72	1.80	1.70	1.75	119,243	1.75
9/05/2025	1.62	1.80	1.60	1.74	402,346	1.74
9/04/2025	1.70	1.70	1.62	1.67	108,134	1.67
9/03/2025	1.78	1.92	1.62	1.71	601,736	1.71
9/02/2025	1.74	1.75	1.60	1.64	127,890	1.64
8/29/2025	1.80	1.81	1.65	1.69	217,100	1.69
8/28/2025	1.61	1.92	1.61	1.81	504,940	1.81
8/27/2025	1.59	1.63	1.57	1.60	30,170	1.60
8/26/2025	1.61	1.65	1.51	1.57	78,214	1.57
8/25/2025	1.60	1.63	1.57	1.62	43,480	1.62
8/22/2025	1.60	1.65	1.56	1.61	78,068	1.61
8/21/2025	1.60	1.62	1.56	1.61	33,888	1.61
8/20/2025	1.60	1.66	1.58	1.62	43,447	1.62
8/19/2025	1.68	1.69	1.62	1.62	19,490	1.62
8/18/2025	1.67	1.70	1.64	1.67	20,685	1.67
8/15/2025	1.72	1.72	1.60	1.64	38,592	1.64
8/14/2025	1.70	1.78	1.56	1.72	125,030	1.72
8/13/2025	1.69	1.71	1.66	1.67	39,141	1.67
8/12/2025	1.69	1.71	1.64	1.67	49,708	1.67
8/11/2025	1.74	1.75	1.62	1.67	79,905	1.67
8/08/2025	1.75	1.78	1.73	1.77	35,602	1.77
8/07/2025	1.78	1.78	1.75	1.78	20,705	1.78
8/06/2025	1.77	1.78	1.75	1.76	21,329	1.76
8/05/2025	1.77	1.83	1.75	1.77	36,088	1.77
8/04/2025	1.80	1.81	1.75	1.81	43,790	1.81
8/01/2025	1.80	1.81	1.71	1.73	54,438	1.73
7/31/2025	1.80	1.82	1.75	1.78	31,491	1.78
7/30/2025	1.82	1.84	1.75	1.79	63,848	1.79
7/29/2025	1.81	1.88	1.81	1.81	125,608	1.81
7/28/2025	1.88	1.94	1.78	1.84	152,070	1.84
7/25/2025	1.85	2.04	1.85	1.87	336,684	1.87
7/24/2025	1.86	1.89	1.82	1.83	41,049	1.83