HODL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	31.95	32.02	31.17	31.58	31.58	1.67%	733,504
Sep 4, 2025	31.36	31.36	30.92	31.06	31.06	-2.14%	857,488
Sep 3, 2025	31.51	31.86	31.44	31.74	31.74	1.31%	723,056
Sep 2, 2025	30.96	31.63	30.86	31.33	31.33	2.35%	1,121,368
Aug 29, 2025	31.26	31.26	30.54	30.61	30.61	-3.35%	976,763
Aug 28, 2025	31.99	32.06	31.66	31.67	31.67	-0.13%	581,011
Aug 27, 2025	31.50	31.88	31.41	31.71	31.71	0.86%	881,859
Aug 26, 2025	31.11	31.46	30.95	31.44	31.44	0.29%	713,972
Aug 25, 2025	31.61	31.95	31.27	31.35	31.35	-5.03%	778,184
Aug 22, 2025	31.77	33.24	31.66	33.01	33.01	4.03%	701,388
Aug 21, 2025	32.06	32.26	31.66	31.73	31.73	-1.92%	349,103
Aug 20, 2025	32.07	32.36	31.77	32.35	32.35	1.13%	1,670,344
Aug 19, 2025	32.76	32.76	31.86	31.99	31.99	-2.80%	805,729
Aug 18, 2025	32.72	33.05	32.48	32.91	32.91	-0.57%	441,900
Aug 15, 2025	33.54	33.54	33.05	33.10	33.10	-0.90%	441,232
Aug 14, 2025	33.47	33.78	33.16	33.40	33.40	-3.94%	930,661
Aug 13, 2025	34.16	34.79	33.99	34.77	34.77	2.69%	703,411
Aug 12, 2025	33.73	34.01	33.56	33.86	33.86	0.56%	624,541
Aug 11, 2025	33.80	34.17	33.55	33.67	33.67	2.19%	725,406
Aug 8, 2025	33.06	33.21	32.78	32.95	32.95	-0.96%	1,130,387
Aug 7, 2025	32.96	33.30	32.73	33.27	33.27	1.96%	666,997
Aug 6, 2025	32.23	32.75	32.12	32.63	32.63	1.46%	729,299
Aug 5, 2025	32.31	32.43	31.86	32.16	32.16	-0.95%	687,237
Aug 4, 2025	32.31	32.74	32.27	32.47	32.47	1.44%	758,451
Aug 1, 2025	32.68	32.73	31.96	32.01	32.01	-3.12%	976,156
Jul 31, 2025	33.44	33.65	33.02	33.04	33.04	-0.09%	745,796
Jul 30, 2025	33.27	33.63	32.75	33.07	33.07	-0.54%	1,148,038
Jul 29, 2025	33.66	33.68	33.07	33.25	33.25	-0.48%	1,238,731
Jul 28, 2025	33.58	33.72	33.21	33.41	33.41	1.06%	884,885
Jul 25, 2025	32.91	33.14	32.54	33.06	33.06	-1.90%	1,077,550
Jul 24, 2025	33.62	33.86	33.36	33.70	33.70	0.51%	1,622,942
Jul 23, 2025	33.44	33.62	33.20	33.53	33.53	-0.71%	1,023,294
Jul 22, 2025	33.76	34.03	33.26	33.77	33.77	2.18%	958,667
Jul 21, 2025	33.47	33.75	33.00	33.05	33.05	-0.48%	1,427,570
Jul 18, 2025	33.64	33.77	33.14	33.21	33.21	-1.40%	981,555
Jul 17, 2025	33.38	33.95	33.26	33.68	33.68	-0.24%	943,756
Jul 16, 2025	33.64	33.96	33.43	33.76	33.76	2.43%	1,284,923
Jul 15, 2025	33.33	33.55	32.76	32.96	32.96	-2.86%	1,564,610
Jul 14, 2025	34.46	34.55	33.73	33.93	33.93	1.47%	1,243,786
Jul 11, 2025	33.31	33.46	33.01	33.44	33.44	4.14%	1,276,587
Jul 10, 2025	31.43	32.25	31.30	32.11	32.11	1.45%	1,221,471
Jul 9, 2025	31.02	31.72	30.69	31.65	31.65	2.83%	1,019,495
Jul 8, 2025	30.82	30.91	30.57	30.78	30.78	0.69%	526,568
Jul 7, 2025	30.69	30.74	30.40	30.57	30.57	-1.16%	633,747
Jul 3, 2025	30.96	31.31	30.88	30.93	30.93	-0.35%	774,926
Jul 2, 2025	30.43	31.08	30.41	31.04	31.04	4.06%	1,177,650
Jul 1, 2025	30.16	30.34	29.81	29.83	29.83	-2.10%	828,409
Jun 30, 2025	30.51	30.52	30.19	30.47	30.47	0.79%	810,452
Jun 27, 2025	30.22	30.49	30.12	30.23	30.23	-0.72%	574,661
Jun 26, 2025	30.31	30.49	30.16	30.45	30.45	-0.16%	772,026