Humanoid Global Holdings Corp. (RBOHF)
OTCMKTS · Delayed Price · Currency is USD
0.9068
-0.0125 (-1.36%)
At close: Dec 5, 2025
Humanoid Global Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 4,532 |
| Dec 2, 2025 | 0.79 | 0.87 | 0.79 | 0.87 | 0.87 | 11.98% | 7,528 |
| Dec 1, 2025 | 0.85 | 0.85 | 0.77 | 0.77 | 0.77 | -8.61% | 24,963 |
| Nov 28, 2025 | 0.91 | 0.91 | 0.80 | 0.85 | 0.85 | 12.45% | 69,635 |
| Nov 26, 2025 | 0.76 | 0.77 | 0.73 | 0.75 | 0.75 | 7.09% | 17,802 |
| Nov 25, 2025 | 0.72 | 0.74 | 0.69 | 0.70 | 0.70 | 5.09% | 11,302 |
| Nov 24, 2025 | 0.76 | 0.76 | 0.67 | 0.67 | 0.67 | -6.10% | 12,732 |
| Nov 21, 2025 | 0.73 | 0.76 | 0.70 | 0.71 | 0.71 | 1.35% | 21,410 |
| Nov 20, 2025 | 0.80 | 0.80 | 0.70 | 0.70 | 0.70 | -0.37% | 37,865 |
| Nov 19, 2025 | 0.67 | 0.74 | 0.65 | 0.71 | 0.71 | 20.83% | 22,631 |
| Nov 18, 2025 | 0.76 | 0.76 | 0.58 | 0.58 | 0.58 | -26.96% | 63,201 |
| Nov 17, 2025 | 1.08 | 1.08 | 0.75 | 0.80 | 0.80 | -26.54% | 72,464 |
| Nov 14, 2025 | 1.25 | 1.30 | 0.94 | 1.09 | 1.09 | -19.85% | 64,935 |
| Nov 13, 2025 | 1.70 | 1.70 | 0.99 | 1.36 | 1.36 | -12.43% | 80,383 |
| Nov 12, 2025 | 1.72 | 1.72 | 1.50 | 1.55 | 1.55 | -3.54% | 90,310 |
| Nov 11, 2025 | 1.69 | 1.69 | 1.57 | 1.61 | 1.61 | 1.90% | 49,058 |
| Nov 10, 2025 | 1.42 | 1.60 | 1.42 | 1.58 | 1.58 | 5.33% | 66,635 |
| Nov 7, 2025 | 1.55 | 1.55 | 1.42 | 1.50 | 1.50 | -1.57% | 41,567 |
| Nov 6, 2025 | 1.55 | 1.57 | 1.30 | 1.52 | 1.52 | -1.04% | 30,944 |
| Nov 5, 2025 | 1.44 | 1.54 | 1.34 | 1.54 | 1.54 | 14.93% | 94,728 |
| Nov 4, 2025 | 1.49 | 1.57 | 1.18 | 1.34 | 1.34 | -11.26% | 80,180 |
| Nov 3, 2025 | 1.35 | 1.53 | 1.23 | 1.51 | 1.51 | 27.97% | 176,021 |
| Oct 31, 2025 | 1.14 | 1.18 | 1.08 | 1.18 | 1.18 | 11.85% | 66,352 |
| Oct 30, 2025 | 1.07 | 1.07 | 1.02 | 1.06 | 1.05 | 5.69% | 64,862 |
| Oct 29, 2025 | 1.06 | 1.13 | 0.99 | 1.00 | 1.00 | -0.10% | 32,102 |
| Oct 28, 2025 | 1.02 | 1.02 | 0.93 | 1.00 | 1.00 | 2.81% | 62,241 |
| Oct 27, 2025 | 1.00 | 1.00 | 0.95 | 0.97 | 0.97 | 3.39% | 74,001 |
| Oct 24, 2025 | 0.96 | 0.96 | 0.93 | 0.94 | 0.94 | 2.11% | 42,162 |
| Oct 23, 2025 | 0.91 | 0.93 | 0.90 | 0.92 | 0.92 | 3.37% | 37,230 |
| Oct 22, 2025 | 0.92 | 0.92 | 0.88 | 0.89 | 0.89 | 1.56% | 8,957 |
| Oct 21, 2025 | 0.90 | 0.92 | 0.86 | 0.88 | 0.88 | 2.32% | 73,347 |
| Oct 20, 2025 | 0.82 | 0.92 | 0.81 | 0.86 | 0.86 | 1.58% | 42,464 |
| Oct 17, 2025 | 0.90 | 0.90 | 0.81 | 0.84 | 0.84 | 0.56% | 23,493 |
| Oct 16, 2025 | 0.90 | 0.90 | 0.77 | 0.84 | 0.84 | -2.44% | 4,210 |
| Oct 15, 2025 | 0.87 | 0.87 | 0.86 | 0.86 | 0.86 | 4.88% | 1,200 |
| Oct 14, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | 6,360 |
| Oct 13, 2025 | 0.81 | 0.90 | 0.75 | 0.82 | 0.82 | 17.03% | 338,460 |
| Oct 10, 2025 | 0.66 | 0.70 | 0.66 | 0.70 | 0.70 | 3.20% | 7,565 |
| Oct 9, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 5.73% | 100 |
| Oct 8, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.27% | 3,100 |
| Oct 7, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 6.82% | 300 |
| Oct 6, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 3.56% | 1,748 |
| Oct 3, 2025 | 0.58 | 0.58 | 0.56 | 0.58 | 0.58 | 0.24% | 5,500 |
| Oct 2, 2025 | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | 8.84% | 4,015 |
| Sep 30, 2025 | 0.54 | 0.55 | 0.53 | 0.53 | 0.53 | 8.31% | 1,650 |
| Sep 24, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 5.60% | 1,000 |
| Sep 18, 2025 | 0.49 | 0.49 | 0.46 | 0.46 | 0.46 | 4.98% | 3,075 |
| Sep 16, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -4.33% | 2,500 |