MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BHST — BioHarvest Sciences Inc. Common Stock
NasdaqBioHarvest Sciences Inc. Common Stock
$1.47
-0.02(-1.34%)
- O
- 1.60
- H
- 1.60
- L
- 1.45
- V
- 19.46K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$1.47
Period Return-74.98%
Period High$12.80
Period Low$1.42
Avg Daily Volume42.2K
Total Trading Days365
BHST — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $1.60 | $1.60 | $1.45 | $1.47 | $-0.02 | -1.34% | 19,459 | $1.48 | $1.45 $1.60 |
| Oct 1, 2026 | $1.49 | $1.50 | $1.45 | $1.49 | +$0.01 | +0.68% | 29,116 | $1.48 | $1.45 $1.50 |
| Sep 30, 2026 | $1.47 | $1.50 | $1.43 | $1.48 | +$0.01 | +0.68% | 30,374 | $1.47 | $1.43 $1.50 |
| Sep 29, 2026 | $1.47 | $1.52 | $1.47 | $1.47 | +$0.02 | +1.38% | 69,597 | $1.51 | $1.47 $1.52 |
| Sep 28, 2026 | $1.44 | $1.49 | $1.44 | $1.45 | $-0.01 | -0.68% | 33,254 | $1.47 | $1.44 $1.49 |
| Sep 25, 2026 | $1.43 | $1.47 | $1.42 | $1.46 | +$0.01 | +0.69% | 12,024 | $1.45 | $1.42 $1.47 |
| Sep 24, 2026 | $1.45 | $1.51 | $1.45 | $1.45 | $-0.01 | -0.68% | 9,135 | $1.47 | $1.45 $1.51 |
| Sep 23, 2026 | $1.50 | $1.77 | $1.45 | $1.46 | $-0.05 | -3.31% | 41,312 | $1.50 | $1.45 $1.77 |
| Sep 22, 2026 | $1.60 | $1.65 | $1.51 | $1.51 | $-0.11 | -6.79% | 45,831 | $1.59 | $1.51 $1.65 |
| Sep 21, 2026 | $1.61 | $1.66 | $1.60 | $1.62 | $-0.01 | -0.61% | 18,516 | $1.62 | $1.60 $1.66 |
| Sep 18, 2026 | $1.62 | $1.65 | $1.60 | $1.63 | +$0.03 | +1.88% | 13,466 | $1.62 | $1.60 $1.65 |
| Sep 17, 2026 | $1.64 | $1.64 | $1.55 | $1.60 | $-0.06 | -3.61% | 34,390 | $1.60 | $1.55 $1.64 |
| Sep 16, 2026 | $1.73 | $1.74 | $1.63 | $1.66 | $-0.12 | -6.48% | 23,944 | $1.67 | $1.63 $1.74 |
| Sep 15, 2026 | $1.80 | $1.87 | $1.62 | $1.78 | $-0.03 | -1.39% | 64,230 | $1.76 | $1.62 $1.87 |
| Sep 14, 2026 | $1.83 | $1.86 | $1.80 | $1.80 | $-0.05 | -2.70% | 13,055 | $1.83 | $1.80 $1.86 |
| Sep 11, 2026 | $1.87 | $1.90 | $1.80 | $1.85 | $-0.02 | -1.07% | 28,347 | $1.87 | $1.80 $1.90 |
| Sep 10, 2026 | $1.80 | $1.87 | $1.80 | $1.87 | +$0.07 | +3.89% | 13,762 | $1.82 | $1.80 $1.87 |
| Sep 9, 2026 | $1.85 | $1.93 | $1.80 | $1.80 | $-0.01 | -0.55% | 36,810 | $1.84 | $1.80 $1.93 |
| Sep 8, 2026 | $1.85 | $2.05 | $1.80 | $1.81 | $-0.01 | -0.55% | 27,247 | $1.85 | $1.80 $2.05 |
| Sep 4, 2026 | $1.80 | $1.85 | $1.80 | $1.82 | +$0.02 | +1.11% | 49,820 | $1.86 | $1.80 $1.85 |
| Sep 3, 2026 | $1.91 | $1.96 | $1.80 | $1.80 | $-0.10 | -5.26% | 134,795 | $1.88 | $1.80 $1.96 |
| Sep 2, 2026 | $1.90 | $1.94 | $1.90 | $1.90 | $-0.02 | -1.04% | 49,364 | $1.91 | $1.90 $1.94 |
| Sep 1, 2026 | $1.90 | $1.96 | $1.90 | $1.92 | +$0.01 | +0.52% | 3,577 | $1.93 | $1.90 $1.96 |
| Aug 31, 2026 | $1.85 | $1.91 | $1.85 | $1.91 | +$0.07 | +3.80% | 9,635 | $1.88 | $1.85 $1.91 |
| Aug 28, 2026 | $1.84 | $1.91 | $1.83 | $1.84 | $-0.01 | -0.54% | 11,823 | $1.86 | $1.83 $1.91 |
| Aug 27, 2026 | $2.00 | $2.01 | $1.85 | $1.85 | $-0.15 | -7.50% | 110,642 | $1.97 | $1.85 $2.01 |
| Aug 26, 2026 | $2.00 | $2.04 | $2.00 | $2.00 | $-0.02 | -0.99% | 5,269 | $2.01 | $2.00 $2.04 |
| Aug 25, 2026 | $2.02 | $2.06 | $2.00 | $2.02 | $-0.03 | -1.46% | 30,106 | $2.01 | $2.00 $2.06 |
| Aug 24, 2026 | $2.07 | $2.12 | $2.00 | $2.05 | $-0.01 | -0.24% | 25,251 | $2.02 | $2.00 $2.12 |
| Aug 21, 2026 | $2.04 | $2.17 | $2.03 | $2.06 | +$0.02 | +0.74% | 9,202 | $2.09 | $2.03 $2.17 |