BIT:1HOOD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	85.69	85.99	82.48	82.57	82.57	-1.24%	2,895
Jul 24, 2026	89.53	89.56	81.96	83.61	83.61	-4.57%	767
Jul 23, 2026	91.09	91.66	87.60	87.61	87.61	-5.36%	732
Jul 22, 2026	92.33	92.98	91.91	92.57	92.57	-1.92%	813
Jul 21, 2026	88.31	94.77	88.31	94.38	94.38	6.56%	669
Jul 20, 2026	87.52	89.53	87.52	88.57	88.57	1.32%	1,237
Jul 17, 2026	89.52	90.64	84.60	87.42	87.42	-9.98%	3,562
Jul 16, 2026	98.99	99.35	96.89	97.11	97.11	-3.72%	1,199
Jul 15, 2026	99.51	101.14	98.76	100.86	100.86	4.96%	3,286
Jul 14, 2026	96.86	97.55	95.44	96.09	96.09	-1.54%	357
Jul 13, 2026	96.56	99.02	95.50	97.59	97.59	-1.09%	2,219
Jul 10, 2026	100.92	104.54	96.79	98.67	98.67	-3.07%	7,569
Jul 9, 2026	100.18	102.22	98.86	101.80	101.80	5.44%	1,619
Jul 8, 2026	97.27	98.51	94.00	96.55	96.55	-3.44%	2,428
Jul 7, 2026	101.98	102.60	98.98	99.99	99.99	-2.18%	887
Jul 6, 2026	100.18	102.24	97.50	102.22	102.22	3.41%	1,764
Jul 3, 2026	97.02	99.67	97.02	98.85	98.85	-0.91%	974
Jul 2, 2026	93.94	104.38	93.68	99.76	99.76	5.50%	7,931
Jul 1, 2026	87.72	95.02	87.58	94.56	94.56	4.95%	2,096
Jun 30, 2026	89.50	90.00	87.84	90.10	90.10	3.31%	637
Jun 29, 2026	86.80	88.95	86.27	87.21	87.21	1.61%	1,071
Jun 26, 2026	81.69	85.83	80.82	85.83	85.83	2.78%	1,894
Jun 25, 2026	87.03	87.67	82.83	83.51	83.51	-5.95%	913
Jun 24, 2026	91.50	91.50	86.60	88.79	88.79	-4.21%	1,309
Jun 23, 2026	87.47	92.69	86.47	92.69	92.69	-1.64%	2,064
Jun 22, 2026	93.84	98.21	91.65	94.24	94.24	0.68%	3,960
Jun 19, 2026	91.50	94.00	91.50	93.60	93.60	0.45%	1,105
Jun 18, 2026	93.11	94.90	90.30	93.18	93.18	1.03%	6,490
Jun 17, 2026	83.95	92.23	82.92	92.23	92.23	12.72%	4,191
Jun 16, 2026	84.62	87.09	81.80	81.82	81.82	-4.99%	3,971
Jun 15, 2026	83.81	86.33	83.21	86.12	86.12	4.92%	1,648
Jun 12, 2026	78.87	82.39	78.81	82.08	82.08	5.61%	4,656
Jun 11, 2026	76.44	77.28	74.79	77.72	77.72	2.40%	1,756
Jun 10, 2026	72.43	78.67	70.98	75.90	75.90	6.96%	5,221
Jun 9, 2026	73.89	74.00	70.96	70.96	70.96	-3.23%	154
Jun 8, 2026	72.21	73.64	71.53	73.33	73.33	1.41%	1,983
Jun 5, 2026	74.04	75.70	72.31	72.31	72.31	-2.49%	1,177
Jun 4, 2026	70.69	74.16	69.44	74.16	74.16	3.27%	1,628
Jun 3, 2026	75.54	75.64	71.80	71.81	71.81	-3.78%	4,721
Jun 2, 2026	77.00	77.00	74.25	74.63	74.63	-5.21%	3,132
Jun 1, 2026	81.70	81.70	74.77	78.73	78.73	0.11%	13,357
May 29, 2026	73.69	78.99	72.39	78.64	78.64	14.79%	10,597
May 28, 2026	65.21	68.05	63.75	68.51	68.51	5.71%	4,972
May 27, 2026	63.72	65.46	63.41	64.81	64.81	0.56%	4,034
May 26, 2026	64.21	65.40	63.80	64.45	64.45	0.12%	7,969
May 25, 2026	66.24	66.34	62.85	64.37	64.37	0.48%	914
May 22, 2026	65.78	66.31	63.54	64.06	64.06	-1.34%	3,267
May 21, 2026	65.20	65.49	64.59	64.93	64.93	-0.03%	2,118
May 20, 2026	64.50	65.02	63.88	64.95	64.95	1.44%	3,517
May 19, 2026	66.46	66.59	63.65	64.03	64.03	-3.03%	2,501