HODL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	21.97	22.02	21.56	21.78	21.78	5.88%	314,894
Aug 20, 2026	20.48	20.63	20.13	20.57	20.57	6.20%	429,229
Aug 19, 2026	18.35	19.68	18.32	19.37	19.37	6.02%	566,188
Aug 18, 2026	18.10	18.38	18.09	18.27	18.27	0.61%	126,070
Aug 17, 2026	17.88	18.25	17.88	18.16	18.16	2.11%	700,880
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
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