HODL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	20.12	20.13	19.98	19.99	-	-0.94%	200,788
Apr 8, 2026	20.46	20.51	19.99	20.18	20.18	3.43%	316,910
Apr 7, 2026	19.32	19.53	19.15	19.51	19.51	-1.09%	258,311
Apr 6, 2026	19.66	19.89	19.57	19.73	19.73	4.09%	1,808,165
Apr 2, 2026	18.70	19.08	18.59	18.95	18.95	-1.71%	1,438,855
Apr 1, 2026	19.39	19.56	19.20	19.28	19.28	0.63%	3,252,815
Mar 31, 2026	18.87	19.38	18.78	19.16	19.16	1.86%	2,532,143
Mar 30, 2026	19.18	19.23	18.72	18.81	18.81	0.80%	1,510,437
Mar 27, 2026	18.85	18.86	18.53	18.66	18.66	-3.62%	2,416,051
Mar 26, 2026	19.62	19.75	19.26	19.36	19.36	-3.44%	1,441,458
Mar 25, 2026	20.24	20.35	19.96	20.05	20.05	2.30%	1,464,866
Mar 24, 2026	19.97	20.01	19.49	19.60	19.60	-1.90%	1,854,086
Mar 23, 2026	20.01	20.30	19.82	19.98	19.98	0.71%	1,798,345
Mar 20, 2026	19.95	19.95	19.63	19.84	19.84	-0.10%	1,182,407
Mar 19, 2026	19.61	19.96	19.46	19.86	19.86	-1.14%	1,617,116
Mar 18, 2026	20.49	20.52	20.06	20.09	20.09	-4.79%	1,714,326
Mar 17, 2026	20.84	21.20	20.77	21.10	21.10	0.81%	1,594,874
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