Humanoid Global Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 28, 2026	0.66	0.70	0.66	0.68	0.68	-4.23%	66,867
Jan 27, 2026	0.70	0.71	0.67	0.71	0.71	1.43%	75,222
Jan 26, 2026	0.71	0.73	0.67	0.70	0.70	4.48%	101,640
Jan 23, 2026	0.69	0.70	0.67	0.67	0.67	-2.90%	34,666
Jan 22, 2026	0.70	0.72	0.67	0.69	0.69	-1.43%	72,484
Jan 21, 2026	0.74	0.74	0.66	0.70	0.70	2.94%	67,417
Jan 20, 2026	0.70	0.75	0.67	0.68	0.68	-2.86%	245,752
Jan 19, 2026	0.66	0.70	0.64	0.70	0.70	-1.41%	127,017
Jan 16, 2026	0.78	0.79	0.70	0.71	0.71	-10.13%	152,630
Jan 15, 2026	0.71	0.80	0.70	0.79	0.79	12.86%	237,443
Jan 14, 2026	0.66	0.70	0.66	0.70	0.70	6.06%	82,068
Jan 13, 2026	0.68	0.68	0.65	0.66	0.66	-7.04%	187,588
Jan 12, 2026	0.73	0.73	0.68	0.71	0.71	-8.97%	202,112
Jan 9, 2026	0.79	0.80	0.76	0.78	0.78	-2.50%	73,613
Jan 8, 2026	0.80	0.80	0.76	0.80	0.80	2.56%	118,299
Jan 7, 2026	0.79	0.80	0.78	0.78	0.78	-1.27%	118,928
Jan 6, 2026	0.80	0.80	0.77	0.79	0.79	-	145,572
Jan 5, 2026	0.82	0.82	0.79	0.79	0.79	-1.25%	361,676
Jan 2, 2026	0.80	0.83	0.80	0.80	0.80	-	135,388
Dec 31, 2025	0.77	0.80	0.76	0.80	0.80	1.27%	170,530
Dec 30, 2025	0.78	0.80	0.72	0.79	0.79	-3.66%	278,655
Dec 29, 2025	0.78	0.85	0.78	0.82	0.82	7.89%	590,486
Dec 24, 2025	0.77	0.77	0.73	0.76	0.76	2.70%	186,583
Dec 23, 2025	0.76	0.77	0.72	0.74	0.74	1.37%	499,491
Dec 22, 2025	0.74	0.79	0.72	0.73	0.73	8.96%	917,512
Dec 19, 2025	0.61	0.69	0.61	0.67	0.67	9.84%	835,450
Dec 18, 2025	0.65	0.66	0.59	0.61	0.61	-18.67%	173,808
Dec 17, 2025	0.82	0.84	0.72	0.75	0.75	-2.60%	234,937
Dec 16, 2025	0.87	0.87	0.77	0.77	0.77	-11.49%	209,725