Humanoid Global Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	0.46	0.47	0.44	0.45	0.45	2.27%	101,635
Apr 9, 2026	0.45	0.45	0.44	0.44	0.44	-1.12%	29,979
Apr 8, 2026	0.43	0.46	0.43	0.45	0.45	4.71%	81,775
Apr 7, 2026	0.41	0.43	0.41	0.43	0.43	3.66%	73,848
Apr 6, 2026	0.43	0.44	0.41	0.41	0.41	-4.65%	62,298
Apr 2, 2026	0.46	0.46	0.42	0.43	0.43	-6.52%	31,812
Apr 1, 2026	0.46	0.47	0.45	0.46	0.46	-2.13%	61,000
Mar 31, 2026	0.43	0.47	0.43	0.47	0.47	4.44%	104,393
Mar 30, 2026	0.47	0.47	0.45	0.45	0.45	-3.23%	94,576
Mar 27, 2026	0.47	0.48	0.46	0.47	0.47	-3.12%	113,000
Mar 26, 2026	0.50	0.50	0.48	0.48	0.48	-4.00%	72,940
Mar 25, 2026	0.49	0.51	0.46	0.50	0.50	1.01%	538,276
Mar 24, 2026	0.50	0.51	0.49	0.50	0.50	-1.00%	26,171
Mar 23, 2026	0.50	0.51	0.50	0.50	0.50	-	88,824
Mar 20, 2026	0.52	0.52	0.50	0.50	0.50	-	40,885
Mar 19, 2026	0.57	0.57	0.49	0.50	0.50	-10.71%	54,391
Mar 18, 2026	0.58	0.58	0.56	0.56	0.56	-5.08%	10,503
Mar 17, 2026	0.58	0.60	0.57	0.59	0.59	3.51%	62,070
Mar 16, 2026	0.58	0.59	0.57	0.57	0.57	-1.72%	11,792
Mar 13, 2026	0.59	0.60	0.58	0.58	0.58	-3.33%	7,200
Mar 12, 2026	0.60	0.60	0.59	0.60	0.60	1.69%	18,969
Mar 11, 2026	0.57	0.60	0.57	0.59	0.59	5.36%	13,579
Mar 10, 2026	0.59	0.60	0.56	0.56	0.56	-5.08%	12,508
Mar 9, 2026	0.59	0.60	0.58	0.59	0.59	3.51%	42,173
Mar 6, 2026	0.60	0.60	0.57	0.57	0.57	-1.72%	45,255
Mar 5, 2026	0.62	0.62	0.58	0.58	0.58	-6.45%	23,060
Mar 4, 2026	0.60	0.63	0.59	0.62	0.62	3.33%	52,536
Mar 3, 2026	0.68	0.68	0.59	0.60	0.60	-9.09%	96,506
Mar 2, 2026	0.72	0.72	0.61	0.66	0.66	-8.33%	79,474
Feb 27, 2026	0.67	0.72	0.60	0.72	0.72	-	172,311
Feb 26, 2026	0.61	0.72	0.61	0.72	0.72	30.91%	578,806
Feb 25, 2026	0.46	0.55	0.46	0.55	0.55	25.00%	88,880
Feb 24, 2026	0.44	0.47	0.42	0.44	0.44	-	84,895
Feb 23, 2026	0.47	0.47	0.42	0.44	0.44	2.33%	122,788
Feb 20, 2026	0.44	0.44	0.40	0.43	0.43	-	77,688
Feb 19, 2026	0.44	0.46	0.43	0.43	0.43	1.18%	22,811
Feb 18, 2026	0.41	0.43	0.40	0.43	0.43	6.25%	75,027
Feb 17, 2026	0.43	0.43	0.40	0.40	0.40	-5.88%	61,520
Feb 13, 2026	0.45	0.45	0.41	0.43	0.43	-	147,503
Feb 12, 2026	0.53	0.55	0.42	0.43	0.43	-26.72%	410,611
Feb 11, 2026	0.58	0.59	0.57	0.58	0.58	-1.69%	28,226
Feb 10, 2026	0.59	0.60	0.58	0.59	0.59	-1.67%	55,371
Feb 9, 2026	0.59	0.60	0.56	0.60	0.60	1.69%	30,290
Feb 6, 2026	0.60	0.60	0.57	0.59	0.59	-1.67%	56,072
Feb 5, 2026	0.63	0.63	0.58	0.60	0.60	-4.76%	81,113
Feb 4, 2026	0.70	0.70	0.62	0.63	0.63	-5.97%	34,307
Feb 3, 2026	0.68	0.68	0.64	0.67	0.67	-8.22%	87,454
Feb 2, 2026	0.64	0.73	0.62	0.73	0.73	14.06%	75,454
Jan 30, 2026	0.65	0.70	0.62	0.64	0.64	-1.54%	171,801
Jan 29, 2026	0.69	0.69	0.65	0.65	0.65	-4.41%	71,825