HODL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	22.64	23.34	22.54	23.26	23.26	0.65%	642,515
Oct 14, 2026	23.33	23.46	23.02	23.11	23.11	-1.74%	290,742
Oct 13, 2026	23.55	23.67	23.44	23.52	23.52	0.56%	77,687
Oct 12, 2026	23.32	23.48	23.25	23.39	23.39	0.58%	100,288
Oct 9, 2026	23.43	23.54	23.25	23.26	23.26	0.63%	59,540
Oct 8, 2026	23.25	23.38	22.73	23.11	23.11	-1.95%	114,086
Oct 7, 2026	23.60	23.63	23.39	23.57	23.57	-2.64%	82,691
Oct 6, 2026	24.34	24.51	24.15	24.21	24.21	-0.16%	92,562
Oct 5, 2026	24.42	24.52	24.03	24.25	24.25	1.72%	60,300
Oct 2, 2026	24.38	24.65	23.73	23.84	23.84	-0.33%	138,206
Oct 1, 2026	23.60	24.10	23.59	23.92	23.92	1.27%	529,782
Sep 30, 2026	24.13	24.17	23.57	23.62	23.62	-0.08%	160,410
Sep 29, 2026	23.86	23.87	23.43	23.64	23.64	0.25%	116,735
Sep 28, 2026	23.61	23.85	23.34	23.58	23.58	-0.76%	133,461
Sep 25, 2026	23.78	23.84	23.51	23.76	23.76	-0.38%	125,873
Sep 24, 2026	23.67	24.00	23.60	23.85	23.85	-0.25%	101,382
Sep 23, 2026	24.20	24.29	23.63	23.91	23.91	-1.97%	90,884
Sep 22, 2026	24.31	24.51	24.17	24.39	24.39	-0.25%	85,468
Sep 21, 2026	24.00	24.57	23.97	24.45	24.45	6.49%	855,490
Sep 18, 2026	22.08	23.03	22.08	22.96	22.96	6.15%	749,610
Sep 17, 2026	21.60	21.76	21.47	21.63	21.63	0.70%	291,603
Sep 16, 2026	21.41	21.62	21.20	21.48	21.48	-0.23%	642,090
Sep 15, 2026	21.75	21.86	21.20	21.53	21.53	-3.54%	1,260,278
Sep 14, 2026	21.99	22.42	21.99	22.32	22.32	2.10%	436,033
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