HODL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	18.20	18.21	18.01	18.15	18.15	-0.95%	588,797
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
Jul 1, 2026	16.62	17.10	16.56	16.96	16.96	2.11%	678,120
Jun 30, 2026	16.52	16.73	16.43	16.61	16.61	-2.69%	1,150,928
Jun 29, 2026	16.94	17.14	16.66	17.07	17.07	1.19%	2,598,046
Jun 26, 2026	16.63	17.10	16.61	16.87	16.87	0.78%	1,167,831
Jun 25, 2026	17.28	17.30	16.40	16.74	16.74	-1.06%	4,575,742
Jun 24, 2026	17.46	17.54	16.70	16.92	16.92	-3.97%	1,655,573
Jun 23, 2026	17.53	17.75	17.50	17.62	17.62	-3.24%	841,738
Jun 22, 2026	18.37	18.53	18.16	18.21	18.21	2.30%	1,635,476
Jun 18, 2026	18.18	18.19	17.60	17.80	17.80	-1.93%	2,522,477
Jun 17, 2026	18.34	18.77	18.11	18.15	18.15	-2.21%	1,102,647
Jun 16, 2026	18.66	18.72	18.47	18.56	18.56	-1.49%	595,770
Jun 15, 2026	18.90	19.02	18.74	18.84	18.84	4.84%	826,157
Jun 12, 2026	17.91	18.20	17.81	17.97	17.97	-	1,376,925
Jun 11, 2026	17.74	18.06	17.61	17.97	17.97	2.69%	1,099,406
Jun 10, 2026	17.38	17.76	17.38	17.50	17.50	-0.23%	2,106,999
Jun 9, 2026	17.63	17.66	17.17	17.54	17.54	-2.12%	1,183,856
Jun 8, 2026	17.98	18.15	17.89	17.92	17.92	5.10%	1,415,390
Jun 5, 2026	17.56	17.61	16.72	17.05	17.05	-5.12%	4,684,672
Jun 4, 2026	17.87	18.23	17.78	17.97	17.97	-2.76%	1,856,490
Jun 3, 2026	18.87	18.98	18.44	18.48	18.48	-2.79%	1,908,816
Jun 2, 2026	19.49	19.51	18.77	19.01	19.01	-5.94%	1,926,790
Jun 1, 2026	20.29	20.34	19.97	20.21	20.21	-2.65%	1,413,841
May 29, 2026	20.64	20.99	20.48	20.76	20.76	0.10%	912,403
May 28, 2026	20.66	20.82	20.50	20.74	20.74	-2.08%	954,209
May 27, 2026	21.23	21.32	21.08	21.18	21.18	-1.30%	1,104,608
May 26, 2026	21.69	22.07	21.40	21.46	21.46	0.09%	1,222,971
May 22, 2026	21.84	21.86	21.39	21.44	21.44	-2.32%	535,143
May 21, 2026	21.85	22.07	21.67	21.95	21.95	-0.05%	445,610
May 20, 2026	21.83	22.01	21.73	21.96	21.96	1.15%	598,892
May 19, 2026	21.65	21.77	21.51	21.71	21.71	-0.05%	498,396
May 18, 2026	21.85	21.85	21.49	21.72	21.72	-2.86%	1,012,116
May 15, 2026	22.63	22.63	22.23	22.36	22.36	-2.91%	829,813
May 14, 2026	22.59	23.21	22.50	23.03	23.03	2.36%	827,184
May 13, 2026	22.65	22.67	22.26	22.50	22.50	-1.53%	1,250,481