Humanoid Global Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	0.40	0.42	0.31	0.33	0.33	-22.05%	235,525
Feb 11, 2026	0.43	0.44	0.41	0.43	0.43	-1.82%	49,643
Feb 10, 2026	0.45	0.47	0.42	0.43	0.43	-1.97%	126,126
Feb 9, 2026	0.47	0.47	0.41	0.44	0.44	2.91%	120,721
Feb 6, 2026	0.41	0.45	0.41	0.43	0.43	-	84,872
Feb 5, 2026	0.45	0.51	0.43	0.43	0.43	-7.31%	182,211
Feb 4, 2026	0.46	0.51	0.45	0.46	0.46	-6.17%	112,270
Feb 3, 2026	0.50	0.50	0.46	0.49	0.49	-5.56%	179,168
Feb 2, 2026	0.52	0.52	0.46	0.52	0.52	12.41%	192,266
Jan 30, 2026	0.50	0.52	0.46	0.47	0.47	-6.75%	134,611
Jan 29, 2026	0.50	0.52	0.48	0.50	0.50	-2.06%	126,268
Jan 28, 2026	0.52	0.52	0.49	0.51	0.51	-2.50%	84,695
Jan 27, 2026	0.53	0.53	0.50	0.52	0.52	4.94%	67,355
Jan 26, 2026	0.53	0.56	0.49	0.50	0.50	1.71%	227,624
Jan 23, 2026	0.53	0.53	0.49	0.49	0.49	-1.25%	59,574
Jan 22, 2026	0.54	0.54	0.48	0.50	0.50	-2.55%	171,581
Jan 21, 2026	0.50	0.55	0.47	0.51	0.51	3.92%	179,744
Jan 20, 2026	0.54	0.55	0.49	0.49	0.49	-3.54%	383,594
Jan 16, 2026	0.59	0.59	0.51	0.51	0.51	-10.88%	220,049
Jan 15, 2026	0.54	0.57	0.51	0.57	0.57	13.41%	196,843
Jan 14, 2026	0.49	0.51	0.48	0.50	0.50	3.84%	151,096
Jan 13, 2026	0.48	0.50	0.46	0.48	0.48	-5.12%	378,530
Jan 12, 2026	0.58	0.58	0.48	0.51	0.51	-7.67%	287,802
Jan 9, 2026	0.60	0.60	0.54	0.55	0.55	-4.08%	179,521
Jan 8, 2026	0.57	0.58	0.56	0.58	0.58	1.95%	160,379
Jan 7, 2026	0.61	0.61	0.56	0.57	0.57	-0.88%	351,649
Jan 6, 2026	0.59	0.62	0.56	0.57	0.57	-1.72%	341,621
Jan 5, 2026	0.59	0.63	0.57	0.58	0.58	-2.19%	417,306
Jan 2, 2026	0.63	0.63	0.58	0.59	0.59	1.89%	215,918
Dec 31, 2025	0.60	0.60	0.55	0.58	0.58	0.34%	184,014
Dec 30, 2025	0.60	0.60	0.53	0.58	0.58	-3.33%	281,898
Dec 29, 2025	0.62	0.63	0.57	0.60	0.60	-	521,080
Dec 26, 2025	0.58	0.75	0.58	0.60	0.60	8.07%	571,113
Dec 24, 2025	0.54	0.61	0.53	0.56	0.56	2.13%	198,863
Dec 23, 2025	0.59	0.59	0.53	0.54	0.54	2.51%	267,941
Dec 22, 2025	0.55	0.58	0.53	0.53	0.53	9.98%	587,227
Dec 19, 2025	0.46	0.51	0.42	0.48	0.48	9.59%	587,173
Dec 18, 2025	0.50	0.51	0.41	0.44	0.44	-18.22%	146,891
Dec 17, 2025	0.56	0.63	0.53	0.54	0.54	-5.85%	84,306
Dec 16, 2025	0.60	0.64	0.56	0.57	0.57	-8.40%	139,247
Dec 15, 2025	0.70	0.71	0.62	0.62	0.62	-0.98%	169,244
Dec 12, 2025	0.76	0.76	0.62	0.63	0.63	0.56%	228,083
Dec 11, 2025	0.67	0.74	0.58	0.63	0.63	-6.10%	293,027
Dec 10, 2025	0.73	0.78	0.65	0.67	0.67	-4.00%	255,087
Dec 9, 2025	0.96	0.96	0.65	0.70	0.70	-22.62%	555,120
Dec 8, 2025	0.99	0.99	0.90	0.90	0.90	-0.95%	817,976
Dec 5, 2025	0.92	0.92	0.89	0.91	0.91	-1.36%	16,648
Dec 4, 2025	0.88	0.92	0.88	0.92	0.92	2.14%	82,200
Dec 3, 2025	0.90	0.91	0.89	0.90	0.90	3.72%	4,682
Dec 2, 2025	0.79	0.87	0.79	0.87	0.87	11.98%	7,528