Hotel101 Global Holdings Corp. (HBNB)
NASDAQ: HBNB · Real-Time Price · USD
4.550
+0.660 (16.97%)
At close: Oct 24, 2025, 4:00 PM EDT
4.710
+0.160 (3.52%)
After-hours: Oct 24, 2025, 7:55 PM EDT
Hotel101 Global Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 3.82 | 4.60 | 3.82 | 4.55 | 4.55 | 16.97% | 80,721 |
| Oct 23, 2025 | 3.71 | 3.89 | 3.66 | 3.89 | 3.89 | 2.50% | 31,676 |
| Oct 22, 2025 | 3.88 | 3.93 | 3.70 | 3.80 | 3.80 | -1.30% | 24,738 |
| Oct 21, 2025 | 3.61 | 3.85 | 3.61 | 3.85 | 3.85 | 7.70% | 141,109 |
| Oct 20, 2025 | 3.64 | 3.74 | 3.51 | 3.57 | 3.57 | 0.28% | 60,509 |
| Oct 17, 2025 | 3.64 | 3.64 | 3.55 | 3.56 | 3.56 | -0.28% | 12,617 |
| Oct 16, 2025 | 3.66 | 3.70 | 3.56 | 3.57 | 3.57 | 0.85% | 45,148 |
| Oct 15, 2025 | 3.47 | 3.86 | 3.45 | 3.54 | 3.54 | 1.72% | 97,183 |
| Oct 14, 2025 | 3.42 | 3.48 | 3.34 | 3.48 | 3.48 | 2.81% | 14,511 |
| Oct 13, 2025 | 3.40 | 3.47 | 3.28 | 3.39 | 3.39 | -1.31% | 41,563 |
| Oct 10, 2025 | 3.20 | 3.43 | 3.19 | 3.43 | 3.43 | 7.19% | 39,204 |
| Oct 9, 2025 | 3.18 | 3.20 | 3.11 | 3.20 | 3.20 | 0.31% | 10,448 |
| Oct 8, 2025 | 3.10 | 3.19 | 3.03 | 3.19 | 3.19 | 2.90% | 55,293 |
| Oct 7, 2025 | 3.13 | 3.16 | 3.09 | 3.10 | 3.10 | -1.27% | 25,530 |
| Oct 6, 2025 | 3.16 | 3.16 | 3.04 | 3.14 | 3.14 | 2.28% | 34,883 |
| Oct 3, 2025 | 3.01 | 3.12 | 3.00 | 3.07 | 3.07 | 0.66% | 12,404 |
| Oct 2, 2025 | 3.02 | 3.05 | 3.02 | 3.05 | 3.05 | 1.63% | 5,652 |
| Oct 1, 2025 | 3.00 | 3.04 | 2.97 | 3.00 | 3.00 | -1.93% | 15,620 |
| Sep 30, 2025 | 3.15 | 3.15 | 3.06 | 3.06 | 3.06 | 1.32% | 110,895 |
| Sep 29, 2025 | 3.00 | 3.04 | 2.99 | 3.02 | 3.02 | 1.00% | 20,326 |
| Sep 26, 2025 | 3.00 | 3.02 | 2.99 | 2.99 | 2.99 | 0.34% | 51,167 |
| Sep 25, 2025 | 3.02 | 3.02 | 2.96 | 2.98 | 2.98 | -0.33% | 69,838 |
| Sep 24, 2025 | 3.06 | 3.06 | 2.98 | 2.99 | 2.99 | 0.34% | 64,207 |
| Sep 23, 2025 | 2.99 | 3.04 | 2.95 | 2.98 | 2.98 | -0.67% | 52,013 |
| Sep 22, 2025 | 3.08 | 3.08 | 2.97 | 3.00 | 3.00 | 0.33% | 38,812 |
| Sep 19, 2025 | 3.08 | 3.09 | 2.97 | 2.99 | 2.99 | -1.97% | 42,977 |
| Sep 18, 2025 | 3.01 | 3.08 | 2.95 | 3.05 | 3.05 | -0.46% | 24,329 |
| Sep 17, 2025 | 3.03 | 3.09 | 3.00 | 3.06 | 3.06 | 2.13% | 18,721 |
| Sep 16, 2025 | 2.98 | 3.03 | 2.95 | 3.00 | 3.00 | 0.67% | 39,287 |
| Sep 15, 2025 | 3.06 | 3.09 | 2.98 | 2.98 | 2.98 | 1.36% | 68,127 |
| Sep 12, 2025 | 3.05 | 3.14 | 2.91 | 2.94 | 2.94 | -0.68% | 67,619 |
| Sep 11, 2025 | 2.89 | 3.10 | 2.88 | 2.96 | 2.96 | - | 54,624 |
| Sep 10, 2025 | 2.86 | 3.00 | 2.86 | 2.96 | 2.96 | 0.68% | 74,406 |
| Sep 9, 2025 | 2.85 | 3.03 | 2.85 | 2.94 | 2.94 | 1.38% | 52,026 |
| Sep 8, 2025 | 3.01 | 3.10 | 2.75 | 2.90 | 2.90 | -6.15% | 128,933 |
| Sep 5, 2025 | 3.03 | 3.16 | 3.02 | 3.09 | 3.09 | 0.32% | 45,712 |
| Sep 4, 2025 | 3.10 | 3.10 | 3.02 | 3.08 | 3.08 | - | 33,946 |
| Sep 3, 2025 | 3.16 | 3.16 | 2.72 | 3.08 | 3.08 | 1.99% | 102,695 |
| Sep 2, 2025 | 2.69 | 3.08 | 2.69 | 3.02 | 3.02 | 12.27% | 243,319 |
| Aug 29, 2025 | 2.45 | 2.79 | 2.42 | 2.69 | 2.69 | 6.75% | 145,752 |
| Aug 28, 2025 | 2.44 | 2.55 | 2.42 | 2.52 | 2.52 | 0.40% | 63,567 |
| Aug 27, 2025 | 2.44 | 2.54 | 2.33 | 2.51 | 2.51 | 2.24% | 48,507 |
| Aug 26, 2025 | 2.11 | 2.49 | 2.11 | 2.46 | 2.46 | 9.60% | 94,410 |
| Aug 25, 2025 | 2.28 | 2.29 | 2.16 | 2.24 | 2.24 | 0.27% | 44,109 |
| Aug 22, 2025 | 2.15 | 2.29 | 1.89 | 2.23 | 2.23 | 4.30% | 53,087 |
| Aug 21, 2025 | 2.12 | 2.23 | 2.06 | 2.14 | 2.14 | 1.28% | 24,410 |
| Aug 20, 2025 | 2.22 | 2.28 | 2.03 | 2.12 | 2.12 | -4.73% | 26,422 |
| Aug 19, 2025 | 2.27 | 2.27 | 2.10 | 2.22 | 2.22 | -2.20% | 31,826 |
| Aug 18, 2025 | 1.94 | 2.30 | 1.94 | 2.27 | 2.27 | 15.23% | 70,326 |
| Aug 15, 2025 | 1.94 | 2.04 | 1.89 | 1.97 | 1.97 | -1.01% | 22,610 |