Robinhood Markets, Inc. (NEO:ZHOO)
Canada · Delayed Price · Currency is CAD 8.99
-0.54 (-5.67%)
Sep 28, 2026, 10:29 AM EST
NEO:ZHOO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 9.18 | 9.18 | 8.99 | 8.99 | - | -5.67% | 198 |
| Sep 25, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | - | - | 26 |
| Sep 24, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | - | - | 10 |
| Sep 23, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | - | - | 265 |
| Sep 22, 2026 | 9.63 | 9.63 | 9.53 | 9.53 | - | - | 1,405 |
| Sep 21, 2026 | 9.42 | 9.56 | 9.42 | 9.53 | - | 3.59% | 656 |
| Sep 18, 2026 | 8.74 | 9.20 | 8.74 | 9.20 | - | 9.00% | 5,110 |
| Sep 17, 2026 | 8.44 | 8.44 | 8.33 | 8.44 | - | 4.98% | 311 |
| Sep 16, 2026 | 8.10 | 8.10 | 8.04 | 8.04 | - | -5.41% | 365 |
| Sep 15, 2026 | 8.40 | 8.50 | 8.18 | 8.50 | - | -2.19% | 400 |
| Sep 14, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | - | - | 811 |
| Sep 11, 2026 | 8.73 | 8.97 | 8.67 | 8.69 | - | -4.40% | 505 |
| Sep 10, 2026 | 8.76 | 9.09 | 8.76 | 9.09 | - | - | 310 |
| Sep 9, 2026 | 9.21 | 9.21 | 9.09 | 9.09 | - | - | 300 |
| Sep 8, 2026 | 9.41 | 9.41 | 9.09 | 9.09 | - | -3.71% | 1,195 |
| Sep 4, 2026 | 9.49 | 9.49 | 9.44 | 9.44 | - | 18.00% | 512 |
| Sep 3, 2026 | 9.19 | 9.19 | 8.00 | 8.00 | - | -0.74% | 301 |
| Sep 2, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | - | - | - |
| Sep 1, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | - | - | 5 |
| Aug 31, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | - | - | - |
| Aug 28, 2026 | 8.23 | 8.23 | 8.06 | 8.06 | - | -3.24% | 500 |
| Aug 27, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | - | - | 200 |
| Aug 26, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | - | - | - |
| Aug 25, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | - | - | - |
| Aug 24, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | - | - | - |
| Aug 21, 2026 | 8.33 | 8.33 | 8.32 | 8.33 | - | 23.04% | 500 |
| Aug 20, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | - | - | - |
| Aug 19, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | - | - | - |
| Aug 18, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | - | - | - |
| Aug 17, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | - | - | - |
| Aug 14, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | - | - | - |
| Aug 13, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | - | - | - |
| Aug 12, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | - | - | - |
| Aug 11, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | - | - | - |
| Aug 10, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | - | - | - |
| Aug 7, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | - | - | - |
| Aug 6, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | - | - | - |
| Aug 5, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | - | - | - |
| Aug 4, 2026 | 7.20 | 7.20 | 6.77 | 6.77 | - | - | 229 |
| Jul 31, 2026 | 6.58 | 6.77 | 6.58 | 6.77 | - | -5.18% | 100 |
| Jul 30, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | - | - | - |
| Jul 29, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | - | - | - |
| Jul 28, 2026 | 7.13 | 7.14 | 7.13 | 7.14 | - | -9.16% | 100 |
| Jul 27, 2026 | 7.62 | 7.86 | 7.60 | 7.86 | - | 1.16% | 1,200 |
| Jul 24, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | - | - | - |
| Jul 23, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | - | - | - |
| Jul 22, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | - | - | - |
| Jul 21, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | - | - | - |
| Jul 20, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | - | - | - |
| Jul 17, 2026 | 7.82 | 7.83 | 7.77 | 7.77 | - | -14.90% | 1,100 |