HODL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	29.92	29.93	28.74	28.83	28.83	-2.96%	823,170
Jun 4, 2025	29.71	29.86	29.47	29.71	29.71	-1.23%	477,799
Jun 3, 2025	29.84	30.24	29.73	30.08	30.08	1.76%	629,971
Jun 2, 2025	29.42	29.63	29.32	29.56	29.56	-0.14%	572,482
May 30, 2025	29.90	29.99	29.32	29.60	29.60	-1.00%	529,312
May 29, 2025	30.65	30.66	29.84	29.90	29.90	-1.22%	877,811
May 28, 2025	30.78	30.83	30.25	30.27	30.27	-2.79%	598,325
May 27, 2025	31.27	31.34	30.77	31.14	31.14	1.20%	661,853
May 23, 2025	30.75	31.14	30.59	30.77	30.77	-2.19%	892,573
May 22, 2025	31.52	31.70	31.27	31.46	31.46	2.41%	1,167,117
May 21, 2025	30.09	31.07	30.03	30.72	30.72	1.42%	1,142,365
May 20, 2025	29.61	30.37	29.47	30.29	30.29	1.41%	460,756
May 19, 2025	29.02	29.88	28.97	29.87	29.87	1.50%	1,046,723
May 16, 2025	29.32	29.59	29.24	29.43	29.43	0.75%	393,696
May 15, 2025	29.00	29.48	28.68	29.21	29.21	-0.07%	546,788
May 14, 2025	29.43	29.52	29.03	29.23	29.23	-1.48%	407,954
May 13, 2025	29.37	29.72	29.10	29.67	29.67	2.95%	628,416
May 12, 2025	29.48	29.59	28.49	28.82	28.82	-1.30%	616,311
May 9, 2025	29.12	29.36	28.96	29.20	29.20	1.88%	565,802
May 8, 2025	28.12	28.75	28.03	28.66	28.66	5.33%	656,786
May 7, 2025	27.39	27.59	27.10	27.21	27.21	1.30%	412,053
May 6, 2025	26.51	26.91	26.39	26.86	26.86	0.60%	581,342
May 5, 2025	26.65	26.85	26.47	26.70	26.70	-2.73%	680,173
May 2, 2025	27.46	27.72	27.36	27.45	27.45	0.40%	463,929
May 1, 2025	27.37	27.60	27.12	27.34	27.34	2.67%	818,806
Apr 30, 2025	26.76	26.76	26.25	26.63	26.63	-1.30%	529,533
Apr 29, 2025	26.85	27.02	26.77	26.98	26.98	0.60%	502,856
Apr 28, 2025	26.90	26.93	26.44	26.82	26.82	-0.63%	585,974
Apr 25, 2025	26.69	27.14	26.65	26.99	26.99	1.89%	881,577
Apr 24, 2025	26.26	26.52	26.20	26.49	26.49	0.04%	686,872
Apr 23, 2025	26.61	26.80	26.02	26.48	26.48	2.16%	929,659
Apr 22, 2025	25.38	25.99	25.32	25.92	25.92	4.73%	2,395,938
Apr 21, 2025	24.68	25.08	24.44	24.75	24.75	2.95%	1,294,181
Apr 17, 2025	23.94	24.20	23.71	24.04	24.04	0.71%	511,052
Apr 16, 2025	23.67	24.19	23.56	23.87	23.87	0.38%	532,704
Apr 15, 2025	24.29	24.46	23.74	23.78	23.78	-1.04%	953,445
Apr 14, 2025	24.05	24.27	23.68	24.03	24.03	1.35%	972,698
Apr 11, 2025	23.22	23.82	22.99	23.71	23.71	5.38%	825,859
Apr 10, 2025	23.11	23.13	22.17	22.50	22.50	-3.23%	886,011
Apr 9, 2025	21.69	23.48	21.68	23.25	23.25	7.09%	1,207,180
Apr 8, 2025	22.68	22.72	21.55	21.71	21.71	-1.68%	1,277,217
Apr 7, 2025	21.72	23.01	21.41	22.08	22.08	-7.03%	1,895,301
Apr 4, 2025	23.35	23.93	23.12	23.75	23.75	2.46%	1,371,771
Apr 3, 2025	23.16	23.40	22.95	23.18	23.18	-5.66%	1,061,047
Apr 2, 2025	23.94	24.72	23.91	24.57	24.57	2.20%	745,357
Apr 1, 2025	23.67	24.20	23.33	24.04	24.04	3.13%	670,468
Mar 31, 2025	23.33	23.72	23.07	23.31	23.31	-1.60%	1,528,894
Mar 28, 2025	24.14	24.19	23.63	23.69	23.69	-3.82%	407,054
Mar 27, 2025	24.43	24.77	24.27	24.63	24.63	0.65%	349,505
Mar 26, 2025	24.77	24.88	24.28	24.47	24.47	-1.85%	468,847