HODL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	21.90	22.57	21.73	21.86	21.86	0.28%	1,085,483
Sep 10, 2026	21.73	21.91	21.69	21.80	21.80	-1.45%	854,780
Sep 9, 2026	22.50	22.52	22.06	22.12	22.12	-0.27%	918,987
Sep 8, 2026	22.13	22.33	21.94	22.18	22.18	-1.77%	973,062
Sep 4, 2026	22.42	22.59	22.24	22.58	22.58	-2.34%	1,071,671
Sep 3, 2026	22.18	23.14	22.18	23.12	23.12	5.67%	818,680
Sep 2, 2026	21.73	21.92	21.65	21.88	21.88	0.18%	1,342,375
Sep 1, 2026	22.02	22.17	21.60	21.84	21.84	-2.02%	821,881
Aug 31, 2026	22.07	22.41	21.97	22.29	22.29	1.73%	2,352,404
Aug 28, 2026	22.41	22.59	21.75	21.91	21.91	-3.01%	4,094,123
Aug 27, 2026	22.43	22.86	22.32	22.59	22.59	1.76%	3,209,104
Aug 26, 2026	22.08	22.24	21.95	22.20	22.20	-0.58%	553,311
Aug 25, 2026	22.25	22.51	22.09	22.33	22.33	0.22%	946,250
Aug 24, 2026	22.34	22.62	22.02	22.28	22.28	2.30%	1,471,694
Aug 21, 2026	21.81	22.02	21.56	21.78	21.78	5.88%	1,500,786
Aug 20, 2026	20.34	20.63	20.11	20.57	20.57	6.20%	1,598,606
Aug 19, 2026	18.36	19.71	18.32	19.37	19.37	6.02%	2,359,790
Aug 18, 2026	18.10	18.39	18.09	18.27	18.27	0.61%	706,534
Aug 17, 2026	17.94	18.26	17.93	18.16	18.16	2.11%	3,215,570
Aug 14, 2026	17.74	17.87	17.67	17.79	17.79	-0.70%	682,223
Aug 13, 2026	17.96	18.08	17.76	17.91	17.91	-0.06%	488,889
Aug 12, 2026	18.06	18.10	17.89	17.92	17.92	-0.17%	491,887
Aug 11, 2026	18.13	18.15	17.87	17.95	17.95	-0.77%	689,732
Aug 10, 2026	18.34	18.35	18.02	18.09	18.09	-1.42%	1,200,858
Aug 7, 2026	18.41	18.47	18.24	18.35	18.35	0.77%	1,066,596
Aug 6, 2026	18.16	18.37	18.12	18.21	18.21	-0.65%	1,001,960
Aug 5, 2026	18.13	18.35	18.05	18.33	18.33	0.94%	1,392,342
Aug 4, 2026	18.03	18.21	17.98	18.16	18.16	0.61%	1,768,400
Aug 3, 2026	17.73	18.11	17.67	18.05	18.05	1.52%	1,766,662
Jul 31, 2026	18.03	18.03	17.64	17.78	17.78	-2.89%	1,522,529
Jul 30, 2026	18.32	18.41	18.26	18.31	18.31	1.95%	1,182,929
Jul 29, 2026	18.14	18.29	17.95	17.96	17.96	-0.47%	1,254,772
Jul 28, 2026	17.88	18.11	17.73	18.05	18.05	-1.72%	1,020,415
Jul 27, 2026	18.34	18.57	18.21	18.36	18.36	1.16%	804,898
Jul 24, 2026	18.20	18.21	18.01	18.15	18.15	-0.95%	588,799
Jul 23, 2026	18.37	18.43	18.27	18.33	18.33	-1.74%	655,592
Jul 22, 2026	18.54	18.77	18.54	18.65	18.65	-0.77%	696,291
Jul 21, 2026	18.77	18.93	18.68	18.80	18.80	2.04%	696,434
Jul 20, 2026	18.23	18.59	18.11	18.42	18.42	1.60%	913,498
Jul 17, 2026	17.77	18.20	17.67	18.13	18.13	-0.17%	623,849
Jul 16, 2026	18.17	18.34	18.09	18.16	18.16	-1.09%	579,533
Jul 15, 2026	18.47	18.53	18.30	18.36	18.36	0.55%	800,993
Jul 14, 2026	18.08	18.36	17.97	18.26	18.26	3.81%	1,320,589
Jul 13, 2026	17.66	17.78	17.47	17.59	17.59	-2.71%	1,397,660
Jul 10, 2026	18.13	18.30	18.02	18.08	18.08	1.12%	677,572
Jul 9, 2026	17.71	17.95	17.67	17.88	17.88	1.65%	594,075
Jul 8, 2026	17.46	17.64	17.39	17.59	17.59	-2.55%	1,485,583
Jul 7, 2026	17.82	18.16	17.71	18.05	18.05	0.22%	791,615
Jul 6, 2026	17.37	18.07	17.33	18.01	18.01	3.68%	1,247,035
Jul 2, 2026	17.44	17.58	17.29	17.37	17.37	2.42%	1,328,030