HODL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 10, 2026	17.38	17.76	17.38	17.50	17.50	-0.23%	2,106,999
Jun 9, 2026	17.63	17.66	17.17	17.54	17.54	-2.12%	1,183,856
Jun 8, 2026	17.98	18.15	17.89	17.92	17.92	5.10%	1,415,390
Jun 5, 2026	17.56	17.61	16.72	17.05	17.05	-5.12%	4,684,672
Jun 4, 2026	17.87	18.23	17.78	17.97	17.97	-2.76%	1,856,490
Jun 3, 2026	18.87	18.98	18.44	18.48	18.48	-2.79%	1,908,816
Jun 2, 2026	19.49	19.51	18.77	19.01	19.01	-5.94%	1,926,790
Jun 1, 2026	20.29	20.34	19.97	20.21	20.21	-2.65%	1,413,841
May 29, 2026	20.64	20.99	20.48	20.76	20.76	0.10%	912,403
May 28, 2026	20.66	20.82	20.50	20.74	20.74	-2.08%	954,209
May 27, 2026	21.23	21.32	21.08	21.18	21.18	-1.30%	1,104,608
May 26, 2026	21.69	22.07	21.40	21.46	21.46	0.09%	1,222,971
May 22, 2026	21.84	21.86	21.39	21.44	21.44	-2.32%	535,143
May 21, 2026	21.85	22.07	21.67	21.95	21.95	-0.05%	445,610
May 20, 2026	21.83	22.01	21.73	21.96	21.96	1.15%	598,892
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