HODL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	19.61	19.84	19.54	19.57	-	-2.59%	407,485
Mar 18, 2026	20.66	20.66	20.05	20.09	20.09	-4.79%	345,306
Mar 17, 2026	20.84	21.20	20.77	21.10	21.10	0.81%	1,587,491
Mar 16, 2026	20.90	21.08	20.65	20.93	20.93	3.95%	2,588,670
Mar 13, 2026	20.66	20.93	20.05	20.14	20.14	1.08%	2,110,015
Mar 12, 2026	19.83	19.99	19.61	19.92	19.92	-0.25%	1,923,137
Mar 11, 2026	19.85	20.18	19.72	19.97	19.97	0.76%	2,312,518
Mar 10, 2026	20.06	20.30	19.60	19.82	19.82	1.54%	2,402,836
Mar 9, 2026	19.44	19.67	19.31	19.52	19.52	1.30%	2,304,641
Mar 6, 2026	19.51	19.54	19.16	19.27	19.27	-4.37%	1,735,287
Mar 5, 2026	20.52	20.60	19.98	20.15	20.15	-2.56%	2,530,721
Mar 4, 2026	20.29	20.95	20.17	20.68	20.68	7.15%	4,029,836
Mar 3, 2026	18.98	19.51	18.71	19.30	19.30	-1.28%	3,449,282
Mar 2, 2026	18.55	19.83	18.54	19.55	19.55	5.39%	3,776,582
Feb 27, 2026	18.72	18.77	18.42	18.55	18.55	-2.73%	2,188,367
Feb 26, 2026	19.26	19.32	18.82	19.07	19.07	-2.55%	3,392,034
Feb 25, 2026	18.83	19.67	18.73	19.57	19.57	7.29%	2,071,705
Feb 24, 2026	17.83	18.31	17.77	18.24	18.24	0.05%	1,723,215
Feb 23, 2026	18.70	18.73	18.07	18.23	18.23	-4.80%	3,127,816
Feb 20, 2026	18.94	19.25	18.82	19.15	19.15	1.00%	2,014,417
Feb 19, 2026	18.67	19.01	18.55	18.96	18.96	1.28%	1,232,417
Feb 18, 2026	18.95	19.33	18.62	18.72	18.72	-2.25%	1,428,967
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