Robinhood Markets, Inc. (TSX:HOOD)
Canada · Delayed Price · Currency is CAD 22.04
-0.86 (-3.76%)
Dec 5, 2025, 12:48 PM EST
Robinhood Markets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22.36 | 22.36 | 21.81 | 21.81 | - | -4.76% | 2,400 |
| Dec 4, 2025 | 22.29 | 22.91 | 22.20 | 22.90 | 22.90 | 2.60% | 86,078 |
| Dec 3, 2025 | 21.10 | 22.43 | 20.86 | 22.32 | 22.32 | 6.13% | 137,730 |
| Dec 2, 2025 | 21.00 | 21.57 | 20.80 | 21.03 | 21.03 | 2.19% | 57,632 |
| Dec 1, 2025 | 20.58 | 20.86 | 19.88 | 20.58 | 20.58 | -4.37% | 126,704 |
| Nov 28, 2025 | 21.43 | 21.66 | 21.24 | 21.52 | 21.52 | -2.05% | 48,169 |
| Nov 27, 2025 | 21.71 | 22.03 | 21.60 | 21.97 | 21.97 | 2.57% | 21,939 |
| Nov 26, 2025 | 20.33 | 21.50 | 20.33 | 21.42 | 21.42 | 10.75% | 92,542 |
| Nov 25, 2025 | 18.76 | 19.50 | 18.37 | 19.34 | 19.34 | 0.47% | 28,709 |
| Nov 24, 2025 | 18.42 | 19.26 | 18.30 | 19.25 | 19.25 | 7.36% | 29,581 |
| Nov 21, 2025 | 17.99 | 18.35 | 17.10 | 17.93 | 17.93 | 1.01% | 62,028 |
| Nov 20, 2025 | 20.38 | 20.45 | 17.60 | 17.75 | 17.75 | -10.67% | 122,404 |
| Nov 19, 2025 | 19.24 | 19.92 | 19.07 | 19.87 | 19.87 | 3.49% | 33,107 |
| Nov 18, 2025 | 19.11 | 19.50 | 18.98 | 19.20 | 19.20 | -1.13% | 36,792 |
| Nov 17, 2025 | 20.20 | 20.20 | 18.92 | 19.42 | 19.42 | -5.22% | 45,943 |
| Nov 14, 2025 | 19.18 | 21.16 | 19.13 | 20.49 | 20.49 | 1.09% | 85,405 |
| Nov 13, 2025 | 21.81 | 21.81 | 20.06 | 20.27 | 20.27 | -9.51% | 62,919 |
| Nov 12, 2025 | 22.15 | 22.40 | 21.54 | 22.40 | 22.40 | 1.45% | 22,169 |
| Nov 11, 2025 | 22.47 | 22.55 | 22.00 | 22.08 | 22.08 | -3.33% | 23,598 |
| Nov 10, 2025 | 22.75 | 23.22 | 22.06 | 22.84 | 22.84 | 4.58% | 45,342 |
| Nov 7, 2025 | 20.69 | 22.14 | 20.29 | 21.84 | 21.84 | 2.20% | 63,354 |
| Nov 6, 2025 | 23.52 | 23.52 | 21.23 | 21.37 | 21.37 | -10.59% | 83,307 |
| Nov 5, 2025 | 23.44 | 24.22 | 22.95 | 23.90 | 23.90 | 4.18% | 53,182 |
| Nov 4, 2025 | 23.48 | 24.15 | 22.25 | 22.94 | 22.94 | -7.24% | 42,156 |
| Nov 3, 2025 | 24.98 | 24.98 | 24.00 | 24.73 | 24.73 | 0.73% | 26,715 |
| Oct 31, 2025 | 24.41 | 25.22 | 23.84 | 24.55 | 24.55 | 6.19% | 31,480 |
| Oct 30, 2025 | 23.93 | 24.07 | 23.08 | 23.12 | 23.12 | -5.13% | 23,166 |
| Oct 29, 2025 | 24.31 | 24.65 | 23.97 | 24.37 | 24.37 | -0.57% | 34,384 |
| Oct 28, 2025 | 24.62 | 24.83 | 24.47 | 24.51 | 24.51 | 0.04% | 36,995 |
| Oct 27, 2025 | 24.33 | 25.00 | 24.22 | 24.50 | 24.50 | 4.48% | 52,940 |
| Oct 24, 2025 | 23.22 | 23.88 | 23.03 | 23.45 | 23.45 | 4.08% | 42,360 |
| Oct 23, 2025 | 21.46 | 22.75 | 21.46 | 22.53 | 22.53 | 5.48% | 25,130 |
| Oct 22, 2025 | 22.00 | 22.00 | 20.43 | 21.36 | 21.36 | -3.65% | 55,377 |
| Oct 21, 2025 | 22.67 | 22.68 | 22.10 | 22.17 | 22.17 | -2.81% | 33,589 |
| Oct 20, 2025 | 22.46 | 23.50 | 22.46 | 22.81 | 22.81 | 4.49% | 44,944 |
| Oct 17, 2025 | 21.57 | 21.96 | 21.10 | 21.83 | 21.83 | -1.22% | 20,451 |
| Oct 16, 2025 | 22.74 | 22.93 | 22.03 | 22.10 | 22.10 | -2.34% | 13,504 |