Daily trading records

Hadron Energy Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for Hadron Energy.

The verified trading-day record runs from June 30, 2026 through September 25, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Hadron Energy email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Hadron Energy's price trend and period performance.

The chart connects verified session closes from June 29, 2026 through September 25, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+1.80%

From the September 18, 2026 close of $0.1373 to $0.1398 on September 25, 2026.

20-session performance

-15.73%

From the August 26, 2026 close of $0.1659 to $0.1398 on September 25, 2026.

60-session performance

-12.62%

From the June 29, 2026 close of $0.16 to $0.1398 on September 25, 2026.

Hadron Energy Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$0.1398$0.1398$0.1398$0.1398205+$0.0002 (+0.14%)
$0.128$0.1425$0.128$0.13963,659+$0.0196 (+16.33%)
$0.1299$0.1325$0.12$0.123,934+$0.0038 (+3.27%)
$0.11$0.14$0.11$0.116263,544-$0.0287 (-19.81%)
$0.1494$0.1499$0.1449$0.14494,318+$0.0076 (+5.51%)
$0.1499$0.1499$0.1373$0.1373965+$0.0173 (+14.44%)
$0.1494$0.1497$0.12$0.123,935+$0.01 (+9.09%)
$0.11$0.1189$0.108$0.1147,295-$0.012 (-9.84%)
$0.12$0.122$0.1137$0.12224,002-$0.0335 (-21.54%)
$0.1555$0.1555$0.1555$0.1555100+$0.0355 (+29.58%)
$0.12$0.1201$0.12$0.1211,906-$0.01 (-7.69%)
$0.1311$0.1414$0.1284$0.1322,927-$0.0011 (-0.84%)
$0.1328$0.1496$0.1311$0.13112,288-$0.0288 (-18.01%)
$0.1599$0.1599$0.1599$0.15991,994+$0.0253 (+18.80%)
$0.14$0.1401$0.125$0.134632,550-$0.0054 (-3.86%)
$0.14$0.1449$0.14$0.1446,384-$0.0296 (-17.45%)
$0.1404$0.1802$0.14$0.169618,293+$0.0294 (+20.97%)
$0.15$0.15$0.1402$0.1402965-$0.0027 (-1.89%)
$0.18$0.18$0.1401$0.142915,368-$0.0171 (-10.69%)
$0.19$0.2024$0.16$0.1634,648-$0.0059 (-3.56%)
$0.14$0.17$0.1201$0.165921,180+$0.0109 (+7.03%)
$0.15$0.155$0.15$0.1552,873+$0.015 (+10.71%)
$0.1399$0.15$0.1364$0.149,745+$0.025 (+21.74%)
$0.155$0.1551$0.1063$0.115129,634-$0.0475 (-29.21%)
$0.1625$0.1625$0.1624$0.16251,309+$0.0075 (+4.81%)
$0.1501$0.1595$0.15$0.1555,173+$0.005 (+3.33%)
$0.1878$0.1892$0.15$0.156,637$0.00 (0.00%)
$0.1674$0.1674$0.15$0.156,256-$0.0001 (-0.07%)
$0.155$0.18$0.1499$0.150127,607+$0.0045 (+3.09%)
$0.155$0.1825$0.13$0.145622,668+$0.0255 (+21.23%)
$0.144$0.15$0.1201$0.120143,339-$0.0186 (-13.41%)
$0.15$0.17$0.13$0.138756,868+$0.0187 (+15.58%)
$0.17$0.18$0.12$0.1253,011-$0.02 (-14.29%)
$0.112$0.14$0.112$0.1414,220+$0.025 (+21.74%)
$0.14$0.14$0.115$0.1156,125-$0.015 (-11.54%)
$0.13$0.1303$0.12$0.1319,162$0.00 (0.00%)
$0.18$0.18$0.12$0.1329,133-$0.04 (-23.53%)
$0.169$0.2175$0.169$0.17479+$0.0217 (+14.61%)
$0.13$0.15$0.13$0.148321,870+$0.0067 (+4.75%)
$0.13$0.1499$0.12$0.141632,248-$0.0383 (-21.29%)
$0.1425$0.1799$0.13$0.17997,966+$0.0374 (+26.24%)
$0.179$0.179$0.1425$0.14253,840-$0.0375 (-20.83%)
$0.1401$0.18$0.1401$0.1810,130+$0.038 (+26.76%)
$0.14$0.15$0.14$0.14281,214-$0.0129 (-8.33%)
$0.1549$0.1549$0.1549$0.1549507+$0.0049 (+3.27%)
$0.18$0.18$0.1251$0.15387,656-$0.0104 (-6.48%)
$0.20$0.2374$0.1604$0.160410,548-$0.0394 (-19.72%)
$0.1987$0.20$0.1602$0.19982,552+$0.0398 (+24.88%)
$0.1548$0.1907$0.1466$0.1625,739$0.00 (0.00%)
$0.1632$0.1632$0.112$0.1615,303+$0.0348 (+27.80%)
$0.1455$0.2374$0.125$0.125212,761-$0.0337 (-21.21%)
$0.1874$0.1878$0.1177$0.158929,260+$0.0439 (+38.17%)
$0.121$0.13$0.115$0.11554,272-$0.007 (-5.74%)
$0.12$0.135$0.12$0.1227,810+$0.006 (+5.17%)
$0.1305$0.1305$0.115$0.11642,123-$0.0165 (-12.45%)
$0.13$0.16$0.13$0.132552,369-$0.0225 (-14.52%)
$0.1193$0.178$0.1193$0.15527,788+$0.005 (+3.33%)
$0.1603$0.165$0.1494$0.15111,193-$0.013 (-7.98%)
$0.1795$0.19$0.1602$0.16362,676+$0.0014 (+0.87%)
$0.161$0.18$0.152$0.161638,142+$0.0016 (+1.00%)

Verified data

Trading days shown
60
Coverage start
June 30, 2026
Coverage end
September 25, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Hadron Energy company profile.Review Hadron Energy valuation and profitability metrics.

Read the frequently asked questions.

What is Hadron Energy's latest verified closing price?

Hadron Energy closed at $0.1398 on September 25, 2026.

What period does Hadron Energy's price history cover?

The page shows 60 verified sessions from June 30, 2026 through September 25, 2026.

What data is included in Hadron Energy's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Hadron Energy's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Hadron Energy's daily prices?

Daily aggregate prices are provided by Polygon.