HODL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	19.18	19.25	18.82	19.15	19.15	1.00%	373,263
Feb 19, 2026	18.91	19.00	18.56	18.96	18.96	1.28%	351,468
Feb 18, 2026	18.95	19.33	18.62	18.72	18.72	-2.25%	1,427,778
Feb 17, 2026	19.24	19.30	18.83	19.15	19.15	-1.49%	1,944,862
Feb 13, 2026	19.04	19.63	18.91	19.44	19.44	5.19%	1,718,127
Feb 12, 2026	19.22	19.30	18.40	18.48	18.48	-3.20%	2,265,068
Feb 11, 2026	19.24	19.29	18.58	19.09	19.09	-1.85%	2,218,716
Feb 10, 2026	19.56	19.79	19.19	19.45	19.45	-2.85%	2,030,099
Feb 9, 2026	19.51	20.12	19.36	20.02	20.02	1.01%	2,628,989
Feb 6, 2026	18.98	20.22	18.98	19.82	19.82	10.05%	3,117,515
Feb 5, 2026	19.79	20.02	17.61	18.01	18.01	-13.20%	6,311,635
Feb 4, 2026	21.25	21.39	20.37	20.75	20.75	-3.94%	3,473,984
Feb 3, 2026	22.18	22.18	20.61	21.60	21.60	-2.04%	8,245,325
Feb 2, 2026	22.06	22.44	21.94	22.05	22.05	-6.96%	13,664,211
Jan 30, 2026	23.44	23.92	23.13	23.70	23.70	-0.25%	3,968,296
Jan 29, 2026	24.81	24.83	23.53	23.76	23.76	-5.64%	2,380,170
Jan 28, 2026	25.44	25.59	25.11	25.18	25.18	-0.32%	1,373,895
Jan 27, 2026	24.94	25.28	24.66	25.26	25.26	2.06%	1,359,110
Jan 26, 2026	24.77	25.11	24.61	24.75	24.75	-2.17%	1,228,633
Jan 23, 2026	25.32	25.78	25.01	25.30	25.30	0.16%	1,119,928
Jan 22, 2026	25.29	25.42	25.00	25.26	25.26	-0.82%	1,862,473
Jan 21, 2026	25.30	25.59	24.65	25.47	25.47	0.59%	2,776,888
Jan 20, 2026	25.69	25.82	25.22	25.32	25.32	-6.33%	2,320,568
Jan 16, 2026	27.10	27.11	26.65	27.03	27.03	0.33%	2,213,672
Jan 15, 2026	27.36	27.44	26.88	26.94	26.94	-2.46%	1,602,957
Jan 14, 2026	27.04	27.70	26.98	27.62	27.62	3.37%	1,944,985
Jan 13, 2026	26.12	26.75	26.04	26.72	26.72	3.37%	1,431,109
Jan 12, 2026	25.51	26.11	25.49	25.85	25.85	1.33%	1,983,611
Jan 9, 2026	25.58	26.01	25.39	25.51	25.51	-0.70%	1,859,538
Jan 8, 2026	25.32	25.85	25.22	25.69	25.69	-0.08%	996,511
Jan 7, 2026	25.86	26.03	25.62	25.71	25.71	-1.64%	911,394
Jan 6, 2026	26.67	26.69	25.80	26.14	26.14	-1.95%	2,206,251
Jan 5, 2026	26.22	26.82	26.13	26.66	26.66	5.08%	2,208,837
Jan 2, 2026	25.14	25.75	25.01	25.37	25.37	2.59%	4,895,128
Dec 31, 2025	25.14	25.15	24.64	24.73	24.73	-0.48%	2,210,185
Dec 30, 2025	24.92	25.29	24.83	24.85	24.85	0.93%	1,982,384
Dec 29, 2025	24.74	24.92	24.60	24.62	24.62	-0.49%	902,354
Dec 26, 2025	25.17	25.18	24.48	24.74	24.74	0.28%	1,306,633
Dec 24, 2025	24.65	24.77	24.42	24.67	24.67	-0.48%	853,814
Dec 23, 2025	24.76	24.97	24.48	24.79	24.79	-0.76%	1,389,313
Dec 22, 2025	25.44	25.56	24.85	24.98	24.98	0.40%	1,150,045
Dec 19, 2025	24.88	25.27	24.55	24.88	24.88	3.93%	1,270,010
Dec 18, 2025	25.03	25.25	23.87	23.94	23.94	-1.40%	3,386,416
Dec 17, 2025	24.81	25.54	24.12	24.28	24.28	-2.02%	3,456,400
Dec 16, 2025	24.58	24.92	24.55	24.78	24.78	2.14%	5,499,516
Dec 15, 2025	25.27	25.42	24.08	24.26	24.26	-4.97%	5,889,732
Dec 12, 2025	26.07	26.22	25.31	25.53	25.53	-1.62%	1,909,225
Dec 11, 2025	25.51	25.98	25.25	25.95	25.95	-0.80%	2,917,680
Dec 10, 2025	26.00	26.74	25.90	26.16	26.16	-0.65%	1,550,981
Dec 9, 2025	25.53	26.77	25.46	26.33	26.33	2.53%	2,407,566