HODL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	19.53	19.62	19.25	19.39	19.39	-3.82%	351,964
Nov 12, 2026	20.30	20.40	20.13	20.16	20.16	-4.36%	478,746
Nov 11, 2026	20.77	21.11	20.73	21.08	21.08	1.25%	332,915
Nov 10, 2026	20.83	21.12	20.55	20.82	20.82	-1.51%	265,733
Nov 9, 2026	21.07	21.33	20.99	21.14	21.14	-1.26%	443,971
Nov 6, 2026	21.33	21.49	21.14	21.41	21.41	-0.37%	605,845
Nov 5, 2026	22.48	22.48	21.33	21.49	21.49	-5.00%	630,818
Nov 4, 2026	22.12	22.90	22.12	22.62	22.62	2.91%	671,730
Nov 3, 2026	21.76	22.01	21.76	21.98	21.98	1.67%	269,379
Nov 2, 2026	21.96	22.05	21.62	21.62	21.62	-0.18%	583,028
Oct 30, 2026	21.81	22.02	21.52	21.66	21.66	-5.12%	1,041,016
Oct 29, 2026	22.67	23.13	22.55	22.83	22.83	-0.95%	251,608
Oct 28, 2026	22.77	23.05	22.69	23.05	23.05	1.05%	353,572
Oct 27, 2026	22.60	22.82	22.54	22.81	22.81	0.97%	398,710
Oct 26, 2026	22.55	22.81	22.42	22.59	22.59	-1.61%	414,091
Oct 23, 2026	23.08	23.17	22.89	22.96	22.96	-0.17%	363,959
Oct 22, 2026	23.11	23.17	22.85	23.00	23.00	-3.73%	500,312
Oct 21, 2026	23.64	24.00	23.53	23.89	23.89	2.40%	418,804
Oct 20, 2026	22.97	23.55	22.96	23.33	23.33	0.86%	376,833
Oct 19, 2026	23.31	23.31	23.09	23.13	23.13	0.35%	475,715
Oct 16, 2026	23.20	23.30	22.83	23.05	23.05	-0.90%	973,584
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%	290,751
Oct 13, 2026	23.55	23.68	23.43	23.52	23.52	0.56%	245,770
Oct 12, 2026	23.30	23.47	23.25	23.39	23.39	0.58%	321,760
Oct 9, 2026	23.43	23.55	23.25	23.26	23.26	0.63%	255,012
Oct 8, 2026	23.25	23.39	22.72	23.11	23.11	-1.95%	867,975
Oct 7, 2026	23.53	23.64	23.39	23.57	23.57	-2.64%	431,041
Oct 6, 2026	24.33	24.51	24.15	24.21	24.21	-0.16%	376,901
Oct 5, 2026	24.35	24.52	24.03	24.25	24.25	1.72%	385,002
Oct 2, 2026	24.50	24.66	23.73	23.84	23.84	-0.33%	780,997
Oct 1, 2026	23.60	24.10	23.59	23.92	23.92	1.27%	529,789
Sep 30, 2026	24.08	24.19	23.57	23.62	23.62	-0.08%	552,525
Sep 29, 2026	23.86	23.88	23.43	23.64	23.64	0.25%	555,177
Sep 28, 2026	23.61	23.85	23.34	23.58	23.58	-0.76%	690,676
Sep 25, 2026	23.78	23.84	23.51	23.76	23.76	-0.38%	550,954
Sep 24, 2026	23.67	24.01	23.57	23.85	23.85	-0.25%	540,419
Sep 23, 2026	24.20	24.29	23.63	23.91	23.91	-1.97%	517,664
Sep 22, 2026	24.23	24.52	24.17	24.39	24.39	-0.25%	509,512
Sep 21, 2026	24.00	24.57	23.97	24.45	24.45	6.49%	855,534
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