Humanoid Global Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	0.44	0.44	0.43	0.43	0.43	-	4,556
Apr 30, 2026	0.43	0.43	0.43	0.43	0.43	2.38%	13,600
Apr 29, 2026	0.43	0.43	0.42	0.42	0.42	-3.45%	24,525
Apr 28, 2026	0.46	0.46	0.42	0.44	0.44	-2.25%	92,600
Apr 27, 2026	0.44	0.45	0.43	0.45	0.45	2.30%	52,056
Apr 24, 2026	0.43	0.44	0.43	0.44	0.44	-	22,060
Apr 23, 2026	0.44	0.45	0.44	0.44	0.44	1.16%	11,001
Apr 22, 2026	0.44	0.44	0.43	0.43	0.43	2.38%	99,750
Apr 21, 2026	0.41	0.42	0.41	0.42	0.42	-2.33%	65,984
Apr 20, 2026	0.44	0.44	0.40	0.43	0.43	-1.15%	100,464
Apr 17, 2026	0.43	0.45	0.42	0.44	0.44	1.16%	70,369
Apr 16, 2026	0.44	0.48	0.43	0.43	0.43	-	39,141
Apr 15, 2026	0.43	0.43	0.43	0.43	0.43	-2.27%	1,100
Apr 14, 2026	0.44	0.44	0.43	0.44	0.44	-	63,546
Apr 13, 2026	0.45	0.45	0.44	0.44	0.44	-2.22%	5,022
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