Humanoid Global Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	0.29	0.30	0.29	0.30	-	1.72%	1,000
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
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