HODL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	17.33	17.58	17.13	17.37	17.37	2.42%	270,308
Jul 1, 2026	16.62	17.10	16.56	16.96	16.96	2.11%	123,020
Jun 30, 2026	16.74	16.77	16.44	16.61	16.61	-2.69%	272,797
Jun 29, 2026	16.91	17.12	16.67	17.07	17.07	1.19%	438,122
Jun 26, 2026	16.63	17.09	16.62	16.87	16.87	0.78%	193,697
Jun 25, 2026	17.31	17.32	16.40	16.74	16.74	-1.06%	1,122,405
Jun 24, 2026	17.60	17.60	16.70	16.92	16.92	-3.97%	271,577
Jun 23, 2026	17.63	17.75	17.50	17.62	17.62	-3.24%	144,688
Jun 22, 2026	18.37	18.53	18.16	18.21	18.21	2.30%	189,979
Jun 18, 2026	18.19	18.19	17.60	17.80	17.80	-1.93%	1,325,623
Jun 17, 2026	18.34	18.77	18.11	18.15	18.15	-2.21%	196,456
Jun 16, 2026	18.82	18.82	18.47	18.56	18.56	-1.49%	95,994
Jun 15, 2026	18.90	19.02	18.74	18.84	18.84	4.84%	826,017
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
May 12, 2026	22.79	22.88	22.57	22.85	22.85	-1.42%	634,758
May 11, 2026	22.93	23.23	22.75	23.18	23.18	2.20%	1,860,659
May 8, 2026	22.51	22.74	22.48	22.68	22.68	0.04%	577,693
May 7, 2026	22.90	22.90	22.48	22.67	22.67	-1.61%	958,766
May 6, 2026	23.18	23.20	22.94	23.04	23.04	-0.22%	628,438
May 5, 2026	23.04	23.11	22.90	23.09	23.09	2.03%	1,327,227
May 4, 2026	22.32	22.84	22.20	22.63	22.63	1.98%	1,322,706
May 1, 2026	22.16	22.35	22.08	22.19	22.19	2.73%	1,450,517
Apr 30, 2026	21.55	21.68	21.51	21.60	21.60	1.22%	675,699
Apr 29, 2026	21.76	21.76	21.19	21.34	21.34	-1.16%	1,318,652
Apr 28, 2026	21.54	21.61	21.40	21.59	21.59	-0.69%	495,138
Apr 27, 2026	21.97	22.14	21.63	21.74	21.74	-1.05%	1,052,317
Apr 24, 2026	22.12	22.15	21.89	21.97	21.97	-0.07%	764,599
Apr 23, 2026	21.96	22.25	21.78	21.99	21.99	-1.46%	1,555,165
Apr 22, 2026	22.21	22.48	22.15	22.31	22.31	5.19%	1,341,877