5 DAY PERFORMANCE
-31.06%
1 MONTH PERFORMANCE
-44.10%
3 MONTH PERFORMANCE
-52.62%
6 MONTH PERFORMANCE
-54.29%
YEAR-TO-DATE PERFORMANCE
-58.00%
1 YEAR PERFORMANCE
-49.55%
Greenpro Capital Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $7.76 | $8.48 (9.28%) | $8.54 | $7.76 | 18 | |
| 08/13/2026 | $9.20 | $9.20 (0%) | $9.20 | $9.20 | 61 | $14.07 M |
| 08/12/2026 | $9.30 | $9.20 (-1.08%) | $9.30 | $9.20 | 2.50 K | $16.45 M |
| 08/11/2026 | $9.26 | $9.26 (0%) | $9.26 | $9.26 | 1.00 K | $16.56 M |
| 08/10/2026 | $10.92 | $10.92 (0%) | $10.92 | $10.92 | 1.20 K | $19.53 M |
| 08/07/2026 | $10.18 | $11.27 (10.71%) | $11.88 | $10.18 | 10.21 K | $20.15 M |
| 08/06/2026 | $8.75 | $10.00 (14.29%) | $13.19 | $8.75 | 16.24 K | $17.88 M |
| 08/05/2026 | $12.00 | $11.30 (-5.83%) | $12.00 | $11.20 | 582 | $20.21 M |
| 08/04/2026 | $13.70 | $12.00 (-12.41%) | $13.70 | $12.00 | 651 | $21.46 M |
| 08/03/2026 | $11.70 | $11.70 (0%) | $12.40 | $11.70 | 1.59 K | $20.92 M |
| 07/31/2026 | $12.80 | $12.80 (0%) | $12.80 | $11.50 | 260 | $22.89 M |
| 07/30/2026 | $11.10 | $11.70 (5.41%) | $12.80 | $11.10 | 440 | $20.92 M |
| 07/29/2026 | $10.60 | $10.80 (1.89%) | $12.30 | $10.60 | 152 | $19.31 M |
| 07/28/2026 | $11.90 | $11.90 (0%) | $11.90 | $11.90 | 0 | $21.28 M |
| 07/27/2026 | $11.90 | $11.90 (0%) | $12.20 | $10.60 | 502 | $21.28 M |
| 07/24/2026 | $12.70 | $12.50 (-1.57%) | $12.70 | $12.50 | 81 | $22.35 M |
| 07/23/2026 | $12.40 | $12.70 (2.42%) | $13.00 | $11.90 | 260 | $22.71 M |
| 07/22/2026 | $10.80 | $12.10 (12.04%) | $12.10 | $10.80 | 558 | $21.64 M |
| 07/21/2026 | $10.40 | $11.10 (6.73%) | $11.30 | $10.30 | 964 | $19.85 M |
| 07/20/2026 | $13.00 | $11.00 (-15.38%) | $13.50 | $10.90 | 2.89 K | $19.67 M |
| 07/17/2026 | $12.60 | $12.50 (-0.79%) | $12.60 | $12.10 | 730 | $22.35 M |
| 07/16/2026 | $14.00 | $13.00 (-7.14%) | $14.10 | $13.00 | 784 | $23.24 M |
| 07/15/2026 | $13.20 | $13.80 (4.55%) | $13.80 | $13.20 | 200 | $24.68 M |
| 07/14/2026 | $13.80 | $13.90 (0.72%) | $14.40 | $13.40 | 367 | $24.85 M |
| 07/13/2026 | $13.90 | $14.00 (0.72%) | $14.50 | $13.90 | 300 | $25.03 M |
| 07/10/2026 | $13.60 | $13.60 (0%) | $13.60 | $13.60 | 112 | $24.32 M |
| 07/09/2026 | $13.50 | $14.00 (3.7%) | $14.10 | $13.40 | 432 | $25.03 M |
| 07/08/2026 | $13.90 | $13.70 (-1.44%) | $14.50 | $13.70 | 260 | $24.50 M |
| 07/07/2026 | $15.00 | $14.00 (-6.67%) | $15.00 | $13.60 | 890 | $25.03 M |
| 07/06/2026 | $16.10 | $14.30 (-11.18%) | $16.20 | $14.30 | 1.34 K | $25.57 M |
| 07/02/2026 | $14.90 | $14.90 (0%) | $14.90 | $14.90 | 38 | $26.64 M |
| 07/01/2026 | $15.50 | $14.90 (-3.87%) | $16.50 | $14.90 | 1.15 K | $26.64 M |
| 06/30/2026 | $15.50 | $15.30 (-1.29%) | $15.50 | $15.30 | 273 | $27.36 M |
| 06/29/2026 | $15.60 | $15.60 (0%) | $15.70 | $15.30 | 160 | $27.89 M |
| 06/26/2026 | $15.60 | $15.60 (0%) | $15.60 | $15.60 | 218 | $27.89 M |
| 06/25/2026 | $15.50 | $15.50 (0%) | $15.50 | $15.50 | 60 | $27.71 M |
| 06/24/2026 | $15.30 | $16.40 (7.19%) | $16.40 | $15.20 | 910 | $29.32 M |
| 06/23/2026 | $15.50 | $15.40 (-0.65%) | $16.20 | $15.40 | 1.32 K | $27.54 M |
| 06/22/2026 | $15.40 | $15.60 (1.3%) | $16.70 | $15.20 | 1.07 K | $27.89 M |
| 06/18/2026 | $14.40 | $15.80 (9.72%) | $17.50 | $13.40 | 77.87 K | $28.25 M |
| 06/17/2026 | $13.90 | $14.10 (1.44%) | $14.30 | $13.20 | 513 | $25.21 M |
| 06/16/2026 | $13.50 | $13.40 (-0.74%) | $14.00 | $13.40 | 611 | $23.96 M |
| 06/15/2026 | $14.40 | $13.90 (-3.47%) | $14.60 | $13.10 | 1.45 K | $24.85 M |
| 06/12/2026 | $15.10 | $14.60 (-3.31%) | $15.20 | $14.60 | 865 | $26.11 M |
| 06/11/2026 | $15.00 | $14.90 (-0.67%) | $15.00 | $14.90 | 282 | $26.64 M |
| 06/10/2026 | $15.10 | $15.10 (0%) | $15.70 | $15.10 | 160 | $27.00 M |
| 06/09/2026 | $15.10 | $15.10 (0%) | $15.10 | $15.10 | 60 | $27.00 M |
| 06/08/2026 | $15.20 | $15.10 (-0.66%) | $15.70 | $15.00 | 402 | $27.00 M |
| 06/05/2026 | $17.10 | $15.30 (-10.53%) | $17.10 | $15.20 | 2.32 K | $27.36 M |
| 06/04/2026 | $16.20 | $16.40 (1.23%) | $17.60 | $16.00 | 1.69 K | $29.32 M |
| 06/03/2026 | $17.80 | $17.00 (-4.49%) | $18.20 | $17.00 | 440 | $30.40 M |
| 06/02/2026 | $15.50 | $17.80 (14.84%) | $17.90 | $14.30 | 4.86 K | $31.83 M |
| 06/01/2026 | $14.60 | $14.40 (-1.37%) | $14.90 | $13.10 | 1.17 K | $25.75 M |
| 05/29/2026 | $14.10 | $14.40 (2.13%) | $14.40 | $14.10 | 200 | $25.75 M |
| 05/28/2026 | $14.20 | $14.10 (-0.7%) | $14.20 | $14.10 | 382 | $25.21 M |
| 05/27/2026 | $14.10 | $14.10 (0%) | $14.10 | $14.10 | 150 | $25.21 M |
| 05/26/2026 | $13.90 | $14.10 (1.44%) | $14.60 | $13.90 | 520 | $25.21 M |
| 05/22/2026 | $14.90 | $15.00 (0.67%) | $15.00 | $14.90 | 80 | $26.82 M |
| 05/21/2026 | $14.50 | $15.80 (8.97%) | $15.80 | $14.50 | 460 | $28.25 M |
| 05/20/2026 | $15.40 | $15.50 (0.65%) | $15.50 | $15.30 | 511 | $27.71 M |
| 05/19/2026 | $17.40 | $15.50 (-10.92%) | $18.00 | $15.50 | 1.68 K | $27.71 M |
| 05/18/2026 | $16.20 | $16.70 (3.09%) | $16.70 | $16.20 | 550 | $29.86 M |
| 05/15/2026 | $15.80 | $15.80 (0%) | $15.80 | $15.80 | 40 | $28.25 M |
| 05/14/2026 | $16.70 | $16.40 (-1.8%) | $16.70 | $16.00 | 470 | $29.32 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
