Humanoid Global Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	0.37	0.38	0.36	0.38	-	7.14%	22,540
Jul 10, 2026	0.39	0.39	0.35	0.35	0.35	-10.26%	28,971
Jul 9, 2026	0.40	0.41	0.37	0.39	0.39	-2.50%	58,520
Jul 8, 2026	0.50	0.52	0.40	0.40	0.40	-20.00%	120,063
Jul 7, 2026	0.43	0.51	0.43	0.50	0.50	17.65%	145,006
Jul 6, 2026	0.38	0.43	0.37	0.43	0.43	11.84%	33,992
Jul 3, 2026	0.39	0.39	0.35	0.38	0.38	-	41,583
Jul 2, 2026	0.34	0.45	0.33	0.38	0.38	31.03%	227,919
Jun 30, 2026	0.21	0.29	0.21	0.29	0.29	38.10%	107,153
Jun 29, 2026	0.21	0.21	0.21	0.21	0.21	2.44%	8,648
Jun 26, 2026	0.21	0.22	0.21	0.21	0.21	-6.82%	29,148
Jun 25, 2026	0.22	0.23	0.20	0.22	0.22	4.76%	103,210
Jun 24, 2026	0.24	0.24	0.21	0.21	0.21	-8.70%	34,047
Jun 23, 2026	0.24	0.24	0.23	0.23	0.23	-2.13%	15,000
Jun 22, 2026	0.26	0.26	0.24	0.24	0.24	-6.00%	115,110
Jun 19, 2026	0.25	0.25	0.25	0.25	0.25	-	7,053
Jun 18, 2026	0.28	0.28	0.25	0.25	0.25	-10.71%	29,777
Jun 17, 2026	0.24	0.32	0.24	0.28	0.28	21.74%	83,030
Jun 16, 2026	0.25	0.25	0.23	0.23	0.23	-9.80%	96,979
Jun 15, 2026	0.28	0.29	0.25	0.26	0.26	-8.93%	77,491
Jun 12, 2026	0.31	0.33	0.28	0.28	0.28	-9.68%	25,667
Jun 11, 2026	0.29	0.33	0.28	0.31	0.31	6.90%	115,930
Jun 10, 2026	0.29	0.30	0.29	0.29	0.29	3.57%	32,500
Jun 9, 2026	0.32	0.32	0.28	0.28	0.28	-8.20%	55,301
Jun 8, 2026	0.33	0.33	0.29	0.31	0.31	-4.69%	73,564
Jun 5, 2026	0.32	0.33	0.30	0.32	0.32	1.59%	45,500
Jun 4, 2026	0.34	0.34	0.32	0.32	0.32	-4.55%	64,000
Jun 3, 2026	0.32	0.33	0.32	0.33	0.33	3.13%	29,313
Jun 2, 2026	0.31	0.33	0.31	0.32	0.32	3.23%	26,645
Jun 1, 2026	0.31	0.32	0.31	0.31	0.31	-	14,051
May 29, 2026	0.31	0.36	0.31	0.31	0.31	3.33%	93,710
May 28, 2026	0.29	0.30	0.27	0.30	0.30	5.26%	34,275
May 27, 2026	0.29	0.29	0.27	0.29	0.29	-1.72%	28,269
May 26, 2026	0.29	0.30	0.28	0.29	0.29	-	42,550
May 25, 2026	0.29	0.29	0.29	0.29	0.29	-	2,085
May 22, 2026	0.29	0.30	0.29	0.29	0.29	-	10,680
May 21, 2026	0.29	0.31	0.29	0.29	0.29	-1.69%	14,038
May 20, 2026	0.32	0.32	0.27	0.30	0.30	-1.67%	50,225
May 19, 2026	0.34	0.34	0.30	0.30	0.30	-11.76%	37,912
May 15, 2026	0.35	0.35	0.34	0.34	0.34	1.49%	9,218
May 14, 2026	0.34	0.36	0.33	0.34	0.34	1.52%	62,788
May 13, 2026	0.36	0.38	0.33	0.33	0.33	-9.59%	55,698
May 12, 2026	0.38	0.38	0.36	0.37	0.37	-7.59%	24,226
May 11, 2026	0.39	0.40	0.36	0.40	0.40	1.28%	73,737
May 8, 2026	0.41	0.41	0.39	0.39	0.39	-4.88%	33,625
May 7, 2026	0.44	0.44	0.41	0.41	0.41	-2.38%	21,737
May 6, 2026	0.45	0.46	0.42	0.42	0.42	-5.62%	25,033
May 5, 2026	0.43	0.46	0.43	0.45	0.45	4.71%	96,532
May 4, 2026	0.44	0.44	0.43	0.43	0.43	-1.16%	5,070
May 1, 2026	0.44	0.44	0.43	0.43	0.43	-	4,556