BIT:1HOOD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	106.24	107.50	103.50	104.18	104.18	-1.98%	1,691
Sep 24, 2026	106.78	108.60	105.08	106.28	106.28	-3.78%	1,397
Sep 23, 2026	109.36	111.00	106.94	110.46	110.46	1.43%	1,525
Sep 22, 2026	105.40	109.30	104.80	108.90	108.90	0.68%	2,894
Sep 21, 2026	106.12	110.26	106.12	108.16	108.16	4.58%	4,314
Sep 18, 2026	98.18	103.54	97.07	103.42	103.42	11.20%	3,208
Sep 17, 2026	93.04	96.48	92.41	93.00	93.00	2.15%	1,526
Sep 16, 2026	95.39	96.70	90.87	91.04	91.04	-6.42%	3,378
Sep 15, 2026	97.36	97.36	94.94	97.29	97.29	-1.50%	2,692
Sep 14, 2026	96.75	100.04	96.75	98.77	98.77	0.18%	1,152
Sep 11, 2026	96.74	99.18	95.95	98.59	98.59	0.34%	1,725
Sep 10, 2026	98.52	100.00	96.92	98.26	98.26	-2.09%	2,707
Sep 9, 2026	102.44	103.54	99.88	100.36	100.36	-3.96%	2,496
Sep 8, 2026	103.54	108.78	103.30	104.50	104.50	-1.73%	734
Sep 7, 2026	106.14	106.70	105.24	106.34	106.34	0.19%	1,009
Sep 4, 2026	106.86	107.42	102.40	106.14	106.14	0.64%	4,665
Sep 3, 2026	94.76	106.24	94.66	105.46	105.46	15.70%	2,612
Sep 2, 2026	88.14	91.93	87.98	91.15	91.15	-0.96%	2,564
Sep 1, 2026	93.83	94.00	90.94	92.03	92.03	3.81%	2,090
Aug 31, 2026	90.38	90.40	87.42	88.65	88.65	-5.23%	1,436
Aug 28, 2026	93.80	94.18	91.83	93.54	93.54	-1.99%	748
Aug 27, 2026	93.73	96.12	93.73	95.44	95.44	1.48%	272
Aug 26, 2026	95.68	95.81	94.08	94.05	94.05	-0.53%	2,451
Aug 25, 2026	90.96	95.00	88.49	94.55	94.55	1.68%	737
Aug 24, 2026	92.26	92.99	89.71	92.99	92.99	1.65%	1,914
Aug 21, 2026	83.62	92.91	83.62	91.48	91.48	12.67%	1,993
Aug 20, 2026	83.88	86.60	81.37	81.19	81.19	-3.21%	1,398
Aug 19, 2026	78.85	83.90	78.60	83.88	83.88	4.38%	1,091
Aug 18, 2026	81.77	81.77	79.78	80.36	80.36	-2.74%	780
Aug 17, 2026	82.91	83.62	82.39	82.62	82.62	-1.46%	750
Aug 14, 2026	86.11	86.11	84.00	83.84	83.84	-1.90%	1,008
Aug 13, 2026	82.65	86.51	82.65	85.46	85.46	4.46%	831
Aug 12, 2026	82.30	83.57	81.12	81.81	81.81	0.52%	1,215
Aug 11, 2026	81.75	82.31	81.55	81.39	81.39	0.87%	622
Aug 10, 2026	81.59	82.05	80.15	80.69	80.69	-1.25%	1,768
Aug 7, 2026	79.33	81.61	79.33	81.71	81.71	2.51%	1,088
Aug 6, 2026	80.45	80.45	79.08	79.71	79.71	-1.63%	867
Aug 5, 2026	81.39	82.73	79.91	81.03	81.03	1.24%	1,346
Aug 4, 2026	79.53	81.79	78.50	80.04	80.04	1.70%	1,735
Aug 3, 2026	75.93	78.99	74.64	78.70	78.70	6.60%	1,201
Jul 31, 2026	76.12	77.90	73.67	73.83	73.83	-2.13%	1,714
Jul 30, 2026	77.93	80.43	75.20	75.44	75.44	-4.14%	4,860
Jul 29, 2026	82.31	82.50	78.50	78.70	78.70	-3.67%	767
Jul 28, 2026	83.01	83.01	78.42	81.70	81.70	-1.05%	1,002
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