HODL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	21.83	21.91	21.38	21.44	21.44	-2.32%	76,717
May 21, 2026	21.81	22.06	21.69	21.95	21.95	-0.05%	50,440
May 20, 2026	21.83	22.01	21.73	21.96	21.96	1.15%	596,316
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
Apr 21, 2026	21.51	21.66	21.17	21.21	21.21	-1.67%	1,080,870
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