Canary HBAR ETF (HBR)
NASDAQ: HBR · Real-Time Price · USD
12.80
+0.23 (1.83%)
At close: Sep 25, 2026, 4:00 PM EDT
13.00
+0.20 (1.56%)
After-hours: Sep 25, 2026, 7:38 PM EDT
HBR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 12.88 | 12.96 | 12.56 | 12.80 | 12.80 | 1.83% | 166,473 |
| Sep 24, 2026 | 12.45 | 12.91 | 12.37 | 12.57 | 12.57 | 2.28% | 439,993 |
| Sep 23, 2026 | 12.74 | 12.83 | 12.10 | 12.29 | 12.29 | -8.57% | 190,197 |
| Sep 22, 2026 | 13.07 | 13.60 | 12.90 | 13.44 | 13.44 | 8.04% | 239,835 |
| Sep 21, 2026 | 12.38 | 12.70 | 12.25 | 12.44 | 12.44 | 15.08% | 319,153 |
| Sep 18, 2026 | 10.47 | 10.82 | 10.47 | 10.81 | 10.81 | 6.03% | 118,789 |
| Sep 17, 2026 | 10.16 | 10.38 | 10.03 | 10.20 | 10.20 | 2.23% | 28,921 |
| Sep 16, 2026 | 10.05 | 10.05 | 9.78 | 9.97 | 9.97 | -2.84% | 76,874 |
| Sep 15, 2026 | 10.78 | 10.78 | 10.06 | 10.27 | 10.26 | -2.98% | 47,573 |
| Sep 14, 2026 | 10.43 | 10.69 | 10.37 | 10.58 | 10.58 | 4.34% | 58,103 |
| Sep 11, 2026 | 10.25 | 10.46 | 10.05 | 10.14 | 10.14 | -0.80% | 39,033 |
| Sep 10, 2026 | 10.25 | 10.29 | 10.16 | 10.22 | 10.22 | -2.09% | 52,902 |
| Sep 9, 2026 | 10.76 | 10.76 | 10.44 | 10.44 | 10.44 | -3.24% | 37,981 |
| Sep 8, 2026 | 10.79 | 11.01 | 10.72 | 10.79 | 10.79 | 2.37% | 86,133 |
| Sep 4, 2026 | 10.60 | 10.60 | 10.42 | 10.54 | 10.54 | -2.59% | 43,578 |
| Sep 3, 2026 | 10.48 | 10.99 | 10.48 | 10.82 | 10.82 | 7.68% | 43,317 |
| Sep 2, 2026 | 10.01 | 10.09 | 9.94 | 10.05 | 10.05 | -0.81% | 35,058 |
| Sep 1, 2026 | 10.17 | 10.21 | 9.98 | 10.13 | 10.13 | 1.50% | 27,323 |
| Aug 31, 2026 | 10.10 | 10.10 | 9.94 | 9.98 | 9.98 | -3.85% | 90,627 |
| Aug 28, 2026 | 10.54 | 10.65 | 10.07 | 10.38 | 10.38 | -2.99% | 66,902 |
| Aug 27, 2026 | 10.71 | 10.86 | 10.62 | 10.70 | 10.70 | 1.57% | 83,094 |
| Aug 26, 2026 | 10.45 | 10.57 | 10.38 | 10.54 | 10.54 | -2.18% | 72,131 |
| Aug 25, 2026 | 10.88 | 11.00 | 10.68 | 10.77 | 10.77 | -0.02% | 137,364 |
| Aug 24, 2026 | 10.95 | 11.03 | 10.69 | 10.77 | 10.77 | 4.08% | 92,414 |
| Aug 21, 2026 | 10.63 | 10.69 | 10.33 | 10.35 | 10.35 | 4.86% | 108,484 |
| Aug 20, 2026 | 9.92 | 10.16 | 9.76 | 9.87 | 9.87 | 4.32% | 101,644 |
| Aug 19, 2026 | 9.23 | 9.58 | 9.20 | 9.46 | 9.46 | 5.06% | 61,108 |
| Aug 18, 2026 | 8.94 | 9.03 | 8.94 | 9.01 | 9.01 | 0.68% | 25,598 |
| Aug 17, 2026 | 8.92 | 9.02 | 8.90 | 8.95 | 8.95 | 0.96% | 16,621 |
| Aug 14, 2026 | 8.92 | 9.00 | 8.85 | 8.86 | 8.86 | -0.62% | 29,908 |
| Aug 13, 2026 | 9.00 | 9.09 | 8.92 | 8.92 | 8.92 | -0.28% | 11,339 |
| Aug 12, 2026 | 9.05 | 9.06 | 8.92 | 8.94 | 8.94 | -0.78% | 17,312 |
| Aug 11, 2026 | 9.11 | 9.12 | 8.97 | 9.01 | 9.01 | -2.70% | 22,738 |
| Aug 10, 2026 | 9.29 | 9.32 | 9.21 | 9.26 | 9.26 | 0.49% | 27,060 |
| Aug 7, 2026 | 9.31 | 9.31 | 9.13 | 9.22 | 9.22 | -0.82% | 14,053 |
| Aug 6, 2026 | 9.39 | 9.45 | 9.29 | 9.29 | 9.29 | -1.89% | 26,154 |
| Aug 5, 2026 | 9.50 | 9.53 | 9.36 | 9.47 | 9.47 | -0.89% | 49,266 |
| Aug 4, 2026 | 9.54 | 9.56 | 9.43 | 9.56 | 9.55 | -0.27% | 9,788 |
| Aug 3, 2026 | 9.39 | 9.63 | 9.37 | 9.58 | 9.58 | 3.40% | 29,587 |
| Jul 31, 2026 | 9.21 | 9.32 | 9.20 | 9.27 | 9.27 | -0.67% | 10,189 |
| Jul 30, 2026 | 9.31 | 9.35 | 9.22 | 9.33 | 9.33 | 1.77% | 46,730 |
| Jul 29, 2026 | 9.30 | 9.30 | 9.14 | 9.17 | 9.17 | -1.49% | 31,006 |
| Jul 28, 2026 | 9.22 | 9.36 | 9.11 | 9.30 | 9.30 | -0.86% | 17,608 |
| Jul 27, 2026 | 9.46 | 9.50 | 9.25 | 9.38 | 9.38 | -3.39% | 67,179 |
| Jul 24, 2026 | 9.63 | 9.80 | 9.58 | 9.71 | 9.71 | -1.08% | 48,523 |
| Jul 23, 2026 | 9.82 | 9.87 | 9.67 | 9.82 | 9.82 | 0.64% | 30,662 |
| Jul 22, 2026 | 9.65 | 10.08 | 9.65 | 9.76 | 9.76 | 2.52% | 28,864 |
| Jul 21, 2026 | 9.33 | 9.64 | 9.29 | 9.52 | 9.52 | 5.75% | 25,088 |
| Jul 20, 2026 | 9.05 | 9.12 | 8.97 | 9.00 | 9.00 | - | 21,137 |
| Jul 17, 2026 | 8.96 | 9.04 | 8.89 | 9.00 | 9.00 | -1.75% | 53,744 |