HODL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	23.04	23.11	22.90	22.93	-	1.33%	614,028
May 4, 2026	22.43	22.84	22.23	22.63	22.63	1.98%	222,031
May 1, 2026	21.88	22.32	21.88	22.19	22.19	2.73%	278,698
Apr 30, 2026	21.50	21.68	21.46	21.60	21.60	1.22%	143,950
Apr 29, 2026	21.78	21.96	21.19	21.34	21.34	-1.16%	145,129
Apr 28, 2026	21.73	21.73	21.40	21.59	21.59	-0.69%	97,060
Apr 27, 2026	22.00	22.10	21.63	21.74	21.74	-1.05%	314,605
Apr 24, 2026	22.12	22.15	21.89	21.97	21.97	-0.07%	221,164
Apr 23, 2026	21.87	22.24	21.78	21.99	21.99	-1.46%	308,487
Apr 22, 2026	22.20	22.48	22.18	22.31	22.31	5.19%	223,309
Apr 21, 2026	21.70	21.70	21.17	21.21	21.21	-1.67%	279,522
Apr 20, 2026	21.28	21.64	21.15	21.57	21.57	-1.60%	818,275
Apr 17, 2026	21.67	22.17	21.57	21.92	21.92	2.81%	1,886,406
Apr 16, 2026	21.20	21.33	20.72	21.32	21.32	0.45%	1,160,440
Apr 15, 2026	21.04	21.29	20.83	21.23	21.23	0.98%	650,661
Apr 14, 2026	21.09	21.53	20.90	21.02	21.02	1.25%	1,691,664
Apr 13, 2026	20.13	20.79	20.04	20.76	20.76	0.05%	1,213,842
Apr 10, 2026	20.45	20.75	20.34	20.75	20.75	1.67%	1,093,006
Apr 9, 2026	20.12	20.52	19.95	20.41	20.41	1.14%	1,613,907
Apr 8, 2026	20.51	20.51	19.99	20.18	20.18	3.43%	1,033,661
Apr 7, 2026	19.37	19.53	19.15	19.51	19.51	-1.09%	2,171,073
Apr 6, 2026	19.66	19.89	19.57	19.73	19.73	4.09%	2,095,776
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