HOODX Historical USD Price
Daily close · Nov 15, 2025 → Sep 8, 2026Daily price history
Aug 10, 2026 → Sep 8, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-08 | $122.86 | $126.54 | $117.21 | $117.79 | $2.69M |
| 2026-09-07 | $126.42 | $127.18 | $122.25 | $124.05 | $1.19M |
| 2026-09-06 | $125.93 | $127.53 | $124.07 | $126.30 | $1.04M |
| 2026-09-05 | $121.89 | $126.08 | $120.15 | $126.08 | $1.19M |
| 2026-09-04 | $123.87 | $125.81 | $119.51 | $121.90 | $3.15M |
| 2026-09-03 | $109.13 | $124.88 | $108.63 | $123.92 | $2.51M |
| 2026-09-02 | $103.88 | $109.87 | $101.42 | $109.06 | $1.72M |
| 2026-09-01 | $105.15 | $109.59 | $102.71 | $103.93 | $1.58M |
| 2026-08-31 | $103.92 | $105.35 | $101.12 | $105.04 | $1.41M |
| 2026-08-30 | $105.13 | $107.81 | $104.48 | $104.72 | $764,471.04 |
| 2026-08-29 | $104.20 | $105.19 | $104.20 | $105.16 | $306,144.70 |
| 2026-08-28 | $109.61 | $110.72 | $104.03 | $104.11 | $1.25M |
| 2026-08-27 | $109.47 | $111.93 | $107.86 | $109.67 | $1.38M |
| 2026-08-26 | $111.37 | $112.19 | $108.10 | $109.64 | $846,106.78 |
| 2026-08-25 | $103.66 | $112.35 | $103.23 | $111.18 | $1.68M |
| 2026-08-24 | $108.98 | $109.29 | $103.44 | $103.63 | $2.19M |
| 2026-08-23 | $107.04 | $109.76 | $106.90 | $109.76 | $602,389.91 |
| 2026-08-22 | $108.57 | $109.05 | $106.38 | $107.04 | $626,909.01 |
| 2026-08-21 | $95.44 | $109.25 | $95.37 | $108.71 | $5.46M |
| 2026-08-20 | $98.62 | $101.74 | $93.88 | $95.31 | $10.10M |
| 2026-08-19 | $91.09 | $99.30 | $90.45 | $98.48 | $9.84M |
| 2026-08-18 | $96.46 | $96.51 | $91.23 | $91.23 | $3.47M |
| 2026-08-17 | $95.72 | $96.42 | $95.65 | $96.40 | $3.13M |
| 2026-08-16 | $96.03 | $96.44 | $95.92 | $96.41 | $539,968.77 |
| 2026-08-15 | $95.67 | $96.06 | $95.61 | $96.05 | $406,589.71 |
| 2026-08-14 | $99.74 | $99.95 | $95.58 | $95.64 | $4.88M |
| 2026-08-13 | $95.35 | $99.76 | $95.03 | $99.75 | $3.91M |
| 2026-08-12 | $94.40 | $96.16 | $93.59 | $95.09 | $3.86M |
| 2026-08-11 | $94.49 | $95.51 | $93.23 | $94.41 | $2.84M |
| 2026-08-10 | $93.72 | $94.85 | $92.94 | $94.53 | $3.30M |