Hotel101 Global Holdings Corp. (HBNB)
NASDAQ: HBNB · Real-Time Price · USD
8.21
-0.08 (-0.97%)
Jan 28, 2026, 4:00 PM EST - Market closed
Hotel101 Global Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 8.30 | 8.43 | 8.21 | 8.21 | 8.21 | -0.97% | 4,982 |
| Jan 27, 2026 | 7.91 | 8.58 | 7.91 | 8.29 | 8.29 | 6.01% | 21,365 |
| Jan 26, 2026 | 8.34 | 8.37 | 7.75 | 7.82 | 7.82 | -6.90% | 31,813 |
| Jan 23, 2026 | 8.52 | 8.78 | 8.40 | 8.40 | 8.40 | -1.29% | 5,929 |
| Jan 22, 2026 | 9.85 | 9.85 | 8.50 | 8.51 | 8.51 | -12.27% | 40,434 |
| Jan 21, 2026 | 9.60 | 10.00 | 9.60 | 9.70 | 9.70 | -1.62% | 33,265 |
| Jan 20, 2026 | 9.93 | 10.00 | 9.64 | 9.86 | 9.86 | -1.40% | 9,677 |
| Jan 16, 2026 | 9.99 | 10.43 | 9.65 | 10.00 | 10.00 | 0.30% | 16,659 |
| Jan 15, 2026 | 9.50 | 10.00 | 9.47 | 9.97 | 9.97 | 5.35% | 59,019 |
| Jan 14, 2026 | 9.75 | 9.75 | 9.05 | 9.46 | 9.46 | -2.53% | 25,693 |
| Jan 13, 2026 | 9.25 | 9.88 | 9.15 | 9.71 | 9.71 | 6.70% | 16,953 |
| Jan 12, 2026 | 8.99 | 9.10 | 8.85 | 9.10 | 9.10 | 3.41% | 12,344 |
| Jan 9, 2026 | 8.11 | 8.90 | 7.91 | 8.80 | 8.80 | 10.00% | 32,595 |
| Jan 8, 2026 | 7.50 | 8.00 | 7.42 | 8.00 | 8.00 | 4.78% | 29,561 |
| Jan 7, 2026 | 7.63 | 7.64 | 7.63 | 7.64 | 7.64 | -0.72% | 1,190 |
| Jan 6, 2026 | 7.54 | 7.78 | 7.49 | 7.69 | 7.69 | -0.52% | 13,447 |
| Jan 5, 2026 | 7.44 | 7.79 | 7.34 | 7.73 | 7.73 | 5.89% | 25,450 |
| Jan 2, 2026 | 7.50 | 7.50 | 7.08 | 7.30 | 7.30 | -2.28% | 26,584 |
| Dec 31, 2025 | 7.56 | 7.56 | 7.30 | 7.47 | 7.47 | 0.20% | 2,556 |
| Dec 30, 2025 | 7.65 | 7.65 | 7.02 | 7.46 | 7.45 | -1.39% | 75,842 |
| Dec 29, 2025 | 7.23 | 7.56 | 7.23 | 7.56 | 7.56 | 4.46% | 3,490 |
| Dec 26, 2025 | 7.37 | 7.37 | 7.03 | 7.24 | 7.24 | -2.86% | 4,503 |
| Dec 24, 2025 | 7.25 | 7.45 | 7.15 | 7.45 | 7.45 | 2.76% | 2,384 |
| Dec 23, 2025 | 7.37 | 7.37 | 7.12 | 7.25 | 7.25 | -1.49% | 3,700 |
| Dec 22, 2025 | 7.43 | 7.43 | 7.08 | 7.36 | 7.36 | -2.00% | 4,659 |
| Dec 19, 2025 | 7.07 | 7.60 | 6.94 | 7.51 | 7.51 | 8.37% | 19,880 |
| Dec 18, 2025 | 6.96 | 7.16 | 6.91 | 6.93 | 6.93 | 0.29% | 2,945 |
| Dec 17, 2025 | 6.75 | 7.09 | 6.75 | 6.91 | 6.91 | -1.29% | 20,195 |
| Dec 16, 2025 | 6.98 | 7.09 | 6.90 | 7.00 | 7.00 | 1.30% | 6,026 |
| Dec 15, 2025 | 6.87 | 7.17 | 6.87 | 6.91 | 6.91 | -1.43% | 30,065 |
| Dec 12, 2025 | 7.00 | 7.31 | 7.00 | 7.01 | 7.01 | 0.14% | 28,506 |
| Dec 11, 2025 | 7.01 | 7.59 | 6.85 | 7.00 | 7.00 | -0.99% | 36,754 |
| Dec 10, 2025 | 7.66 | 7.66 | 7.00 | 7.07 | 7.07 | 2.46% | 32,784 |
| Dec 9, 2025 | 7.10 | 7.18 | 6.78 | 6.90 | 6.90 | -1.15% | 28,761 |
| Dec 8, 2025 | 7.36 | 7.50 | 6.93 | 6.98 | 6.98 | -1.27% | 18,180 |
| Dec 5, 2025 | 6.39 | 7.45 | 6.39 | 7.07 | 7.07 | 10.64% | 37,515 |
| Dec 4, 2025 | 6.99 | 7.00 | 6.35 | 6.39 | 6.39 | -5.47% | 17,611 |
| Dec 3, 2025 | 6.30 | 6.95 | 6.30 | 6.76 | 6.76 | 6.46% | 41,539 |
| Dec 2, 2025 | 7.50 | 7.68 | 6.35 | 6.35 | 6.35 | -14.19% | 35,338 |
| Dec 1, 2025 | 8.20 | 8.31 | 7.10 | 7.40 | 7.40 | -6.20% | 55,361 |
| Nov 28, 2025 | 7.96 | 8.00 | 7.87 | 7.89 | 7.89 | -2.60% | 8,962 |
| Nov 26, 2025 | 8.03 | 8.20 | 8.00 | 8.10 | 8.10 | -0.98% | 15,989 |
| Nov 25, 2025 | 7.75 | 8.18 | 7.38 | 8.18 | 8.18 | 4.47% | 30,458 |
| Nov 24, 2025 | 6.99 | 7.90 | 6.83 | 7.83 | 7.83 | 11.54% | 50,949 |
| Nov 21, 2025 | 6.92 | 7.12 | 6.83 | 7.02 | 7.02 | 1.01% | 13,272 |
| Nov 20, 2025 | 6.43 | 6.95 | 6.41 | 6.95 | 6.95 | 5.62% | 13,381 |
| Nov 19, 2025 | 6.70 | 6.79 | 6.44 | 6.58 | 6.58 | -1.64% | 12,251 |
| Nov 18, 2025 | 6.07 | 7.00 | 6.00 | 6.69 | 6.69 | 10.12% | 44,618 |
| Nov 17, 2025 | 5.89 | 6.08 | 5.53 | 6.08 | 6.08 | 4.38% | 17,594 |
| Nov 14, 2025 | 6.36 | 6.81 | 5.40 | 5.82 | 5.82 | -9.49% | 109,181 |