HOODX Historical USD Price
Daily close · Nov 15, 2025 → Nov 9, 2026Daily price history
Oct 11, 2026 → Nov 9, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-11-09 | $79.57 | $85.28 | $78.76 | $83.64 | $1.48M |
| 2026-11-08 | $80.79 | $81.16 | $78.92 | $79.82 | $674,041.23 |
| 2026-11-07 | $80.89 | $81.47 | $80.59 | $80.83 | $203,558.84 |
| 2026-11-06 | $78.18 | $81.55 | $78.17 | $80.89 | $1.12M |
| 2026-11-05 | $87.44 | $87.90 | $75.98 | $77.46 | $1.38M |
| 2026-11-04 | $85.47 | $88.68 | $82.00 | $87.56 | $2.31M |
| 2026-11-03 | $84.14 | $86.36 | $83.31 | $85.75 | $1.42M |
| 2026-11-02 | $86.45 | $87.33 | $83.67 | $84.11 | $926,050.77 |
| 2026-11-01 | $86.00 | $86.46 | $85.69 | $86.40 | $364,785.32 |
| 2026-10-31 | $85.51 | $85.59 | $85.18 | $85.55 | $200,220.55 |
| 2026-10-30 | $87.65 | $87.71 | $82.30 | $85.46 | $1.47M |
| 2026-10-29 | $90.26 | $92.39 | $87.28 | $87.55 | $1.33M |
| 2026-10-28 | $87.74 | $92.49 | $86.58 | $90.29 | $1.22M |
| 2026-10-27 | $93.86 | $96.67 | $86.98 | $87.57 | $1.05M |
| 2026-10-26 | $94.71 | $95.09 | $92.10 | $93.73 | $1.08M |
| 2026-10-25 | $95.27 | $96.00 | $94.76 | $95.21 | $322,305.57 |
| 2026-10-24 | $94.94 | $95.37 | $93.84 | $95.37 | $462,829.20 |
| 2026-10-23 | $96.22 | $98.10 | $94.38 | $95.01 | $665,884.92 |
| 2026-10-22 | $100.87 | $101.27 | $95.82 | $96.11 | $1.06M |
| 2026-10-21 | $99.62 | $102.90 | $99.23 | $100.61 | $873,822.24 |
| 2026-10-20 | $96.53 | $101.04 | $94.58 | $99.58 | $673,359.95 |
| 2026-10-19 | $99.67 | $101.20 | $96.54 | $96.65 | $892,176.45 |
| 2026-10-18 | $97.71 | $99.77 | $96.64 | $99.77 | $575,667.19 |
| 2026-10-17 | $98.53 | $99.05 | $97.07 | $97.78 | $417,753.06 |
| 2026-10-16 | $103.30 | $104.38 | $97.81 | $98.49 | $1.05M |
| 2026-10-15 | $99.72 | $104.31 | $95.13 | $103.20 | $1.19M |
| 2026-10-14 | $110.44 | $111.63 | $99.18 | $99.19 | $940,397.53 |
| 2026-10-13 | $107.79 | $111.76 | $106.85 | $110.50 | $980,718.24 |
| 2026-10-12 | $110.45 | $111.08 | $107.66 | $107.66 | $1.25M |
| 2026-10-11 | $109.58 | $110.57 | $109.22 | $110.49 | $458,926.50 |