HODL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2025	33.03	33.47	32.96	33.27	-	2.78%	858,014
Sep 30, 2025	32.07	32.43	31.93	32.37	32.37	0.03%	1,366,028
Sep 29, 2025	31.76	32.39	31.72	32.36	32.36	4.79%	1,741,194
Sep 26, 2025	30.88	31.21	30.75	30.88	30.88	-0.16%	1,397,879
Sep 25, 2025	31.58	31.61	30.70	30.93	30.93	-3.67%	2,789,922
Sep 24, 2025	31.97	32.26	31.92	32.11	32.11	1.68%	943,172
Sep 23, 2025	31.96	32.05	31.56	31.58	31.58	-0.44%	1,001,068
Sep 22, 2025	31.97	32.11	31.68	31.72	31.72	-2.58%	1,437,151
Sep 19, 2025	32.89	32.98	32.56	32.56	32.56	-1.99%	1,372,942
Sep 18, 2025	33.25	33.39	33.12	33.22	33.22	1.50%	1,648,862
Sep 17, 2025	32.88	32.91	32.45	32.73	32.73	-1.03%	1,242,203
Sep 16, 2025	32.67	33.09	32.46	33.07	33.07	1.35%	911,181
Sep 15, 2025	32.54	32.70	32.35	32.63	32.63	-1.36%	1,256,849
Sep 12, 2025	32.53	33.09	32.49	33.08	33.08	2.07%	733,975
Sep 11, 2025	32.20	32.48	32.17	32.41	32.41	0.81%	734,708
Sep 10, 2025	32.18	32.38	32.02	32.15	32.15	2.10%	1,287,558
Sep 9, 2025	31.92	31.96	31.32	31.49	31.49	-0.69%	876,832
Sep 8, 2025	31.76	31.97	31.65	31.71	31.71	0.41%	751,557
Sep 5, 2025	31.95	32.02	31.17	31.58	31.58	1.67%	738,524
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