Hawkeye Digital, Inc. HWKE
0.74 USD -0.14 (-15.57%)
Regular-session close
0.653 Day range 0.75
0.04 52-week range 1.10
- YTD
- +890.67%
- 1 year
- +643.00%
HWKE price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.65 | 0.75 | 0.64 | 0.74 | -0.14 | -15.57% | 19,000 |
| Nov 12, 2026 | 0.65 | 0.88 | 0.65 | 0.88 | -0.01 | -1.12% | 1,100 |
| Nov 11, 2026 | 0.50 | 0.89 | 0.50 | 0.89 | 0.00 | 0.00% | 1,300 |
| Nov 10, 2026 | 0.75 | 0.89 | 0.75 | 0.89 | -0.01 | -1.11% | 2,300 |
| Nov 9, 2026 | 0.78 | 0.90 | 0.78 | 0.90 | -0.04 | -4.26% | 4,100 |
| Nov 6, 2026 | 0.61 | 0.95 | 0.45 | 0.94 | +0.34 | +56.67% | 44,500 |
| Nov 5, 2026 | 0.60 | 0.61 | 0.60 | 0.60 | 0.00 | 0.00% | 10,100 |
| Nov 4, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | -0.10 | -14.29% | 6,000 |
| Nov 3, 2026 | 0.63 | 0.70 | 0.63 | 0.70 | -0.10 | -12.50% | 5,200 |
| Nov 2, 2026 | 0.73 | 0.80 | 0.66 | 0.80 | +0.06 | +7.53% | 21,400 |
| Oct 30, 2026 | 0.62 | 0.92 | 0.60 | 0.74 | -0.03 | -3.38% | 9,300 |
| Oct 29, 2026 | 0.69 | 0.77 | 0.69 | 0.77 | +0.07 | +10.00% | 8,700 |
| Oct 28, 2026 | 0.65 | 0.79 | 0.61 | 0.70 | +0.01 | +1.45% | 28,300 |
| Oct 27, 2026 | 0.75 | 0.75 | 0.69 | 0.69 | -0.06 | -8.00% | 9,000 |
| Oct 26, 2026 | 0.70 | 0.75 | 0.70 | 0.75 | 0.00 | 0.00% | 2,000 |
| Oct 23, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.00 | 0.00% | 1,900 |
| Oct 22, 2026 | 0.75 | 0.75 | 0.72 | 0.75 | 0.00 | -0.53% | 6,800 |
| Oct 21, 2026 | 0.58 | 0.75 | 0.55 | 0.75 | +0.07 | +10.07% | 7,400 |
| Oct 20, 2026 | 0.67 | 0.80 | 0.67 | 0.69 | -0.01 | -0.87% | 8,600 |
| Oct 19, 2026 | 0.73 | 0.77 | 0.69 | 0.69 | -0.11 | -13.63% | 23,900 |
| Oct 16, 2026 | 0.68 | 0.80 | 0.65 | 0.80 | +0.05 | +6.67% | 31,200 |
| Oct 15, 2026 | 0.75 | 0.75 | 0.71 | 0.75 | 0.00 | 0.00% | 3,400 |
| Oct 14, 2026 | 0.66 | 0.75 | 0.66 | 0.75 | 0.00 | 0.00% | 12,100 |
| Oct 13, 2026 | 0.75 | 0.80 | 0.64 | 0.75 | -0.07 | -8.54% | 19,100 |
| Oct 12, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.00 | 0.00% | 0 |
| Oct 9, 2026 | 0.88 | 0.88 | 0.75 | 0.82 | 0.00 | 0.00% | 10,200 |
| Oct 8, 2026 | 0.72 | 0.88 | 0.55 | 0.82 | -0.05 | -5.75% | 45,700 |
| Oct 7, 2026 | 0.72 | 0.87 | 0.72 | 0.87 | -0.01 | -1.14% | 3,000 |
| Oct 6, 2026 | 0.89 | 0.89 | 0.80 | 0.88 | -0.01 | -1.12% | 5,900 |
| Oct 5, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | -0.01 | -1.11% | 6,000 |
| Oct 2, 2026 | 0.81 | 0.91 | 0.81 | 0.90 | -0.01 | -1.10% | 7,400 |
| Oct 1, 2026 | 0.87 | 0.91 | 0.82 | 0.91 | 0.00 | 0.00% | 3,900 |
| Sep 30, 2026 | 0.93 | 0.93 | 0.85 | 0.91 | +0.08 | +9.38% | 11,700 |
| Sep 29, 2026 | 0.84 | 0.90 | 0.83 | 0.83 | +0.01 | +1.46% | 6,400 |
| Sep 28, 2026 | 0.80 | 1.00 | 0.80 | 0.82 | -0.01 | -0.61% | 41,200 |
| Sep 25, 2026 | 0.87 | 0.96 | 0.83 | 0.83 | -0.17 | -16.67% | 11,300 |
| Sep 24, 2026 | 0.88 | 0.99 | 0.80 | 0.99 | -0.01 | -1.00% | 16,400 |
| Sep 23, 2026 | 0.72 | 1.01 | 0.71 | 1.00 | +0.28 | +38.89% | 84,000 |
| Sep 22, 2026 | 0.92 | 0.92 | 0.72 | 0.72 | -0.24 | -25.00% | 5,900 |
| Sep 21, 2026 | 0.75 | 0.96 | 0.75 | 0.96 | -0.05 | -4.95% | 6,200 |
| Sep 18, 2026 | 1.02 | 1.02 | 0.97 | 1.01 | -0.02 | -1.94% | 3,500 |
| Sep 17, 2026 | 1.06 | 1.06 | 1.03 | 1.03 | 0.00 | 0.00% | 11,000 |
| Sep 16, 2026 | 1.03 | 1.08 | 0.95 | 1.03 | 0.00 | 0.00% | 14,600 |
| Sep 15, 2026 | 0.95 | 1.04 | 0.75 | 1.03 | +0.04 | +3.52% | 13,800 |
| Sep 14, 2026 | 1.00 | 1.02 | 0.95 | 1.00 | +0.02 | +1.53% | 3,900 |
| Sep 11, 2026 | 0.83 | 0.98 | 0.81 | 0.98 | +0.13 | +15.02% | 41,000 |
| Sep 10, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.00 | 0.00% | 0 |
| Sep 9, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 0.90 | 0.91 | 0.85 | 0.85 | -0.06 | -6.37% | 500 |
| Sep 4, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | +0.06 | +7.06% | 1,000 |
| Sep 3, 2026 | 0.91 | 0.91 | 0.85 | 0.85 | -0.05 | -5.56% | 13,900 |
| Sep 2, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | +0.01 | +1.12% | 200 |
| Sep 1, 2026 | 0.85 | 0.92 | 0.85 | 0.89 | -0.05 | -5.32% | 5,700 |
| Aug 31, 2026 | 0.94 | 0.94 | 0.89 | 0.94 | 0.00 | 0.00% | 16,900 |
| Aug 28, 2026 | 0.95 | 0.95 | 0.94 | 0.94 | 0.00 | 0.00% | 300 |
| Aug 27, 2026 | 0.78 | 0.94 | 0.78 | 0.94 | +0.04 | +4.44% | 17,400 |
| Aug 26, 2026 | 0.82 | 0.90 | 0.79 | 0.90 | -0.03 | -3.23% | 11,300 |
| Aug 25, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.00 | 0.00% | 0 |
| Aug 24, 2026 | 0.92 | 0.93 | 0.78 | 0.93 | +0.01 | +1.09% | 16,700 |
| Aug 21, 2026 | 0.88 | 0.92 | 0.83 | 0.92 | +0.04 | +4.55% | 6,600 |
| Aug 20, 2026 | 0.79 | 0.88 | 0.79 | 0.88 | +0.03 | +3.53% | 2,100 |
| Aug 19, 2026 | 0.81 | 0.85 | 0.74 | 0.85 | +0.04 | +4.55% | 2,900 |
| Aug 18, 2026 | 0.75 | 0.88 | 0.75 | 0.81 | -0.04 | -4.35% | 15,600 |
| Aug 17, 2026 | 0.85 | 0.85 | 0.70 | 0.85 | 0.00 | 0.00% | 12,000 |
| Aug 14, 2026 | 0.75 | 0.85 | 0.75 | 0.85 | +0.10 | +13.33% | 12,000 |
65 days, newest first. Daily bars as drawn on the HWKE chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.