Hotel101 Global Holdings Corp. (HBNB)
NASDAQ: HBNB · Real-Time Price · USD
7.77
+0.01 (0.13%)
Mar 31, 2026, 4:00 PM EDT - Market closed
Hotel101 Global Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.88 | 7.92 | 7.76 | 7.76 | 7.76 | -0.13% | 1,870 |
| Mar 26, 2026 | 7.75 | 7.77 | 7.75 | 7.77 | 7.77 | 0.78% | 1,469 |
| Mar 25, 2026 | 7.64 | 7.89 | 7.64 | 7.71 | 7.71 | -0.77% | 2,552 |
| Mar 24, 2026 | 7.80 | 8.05 | 7.77 | 7.77 | 7.77 | -1.77% | 3,721 |
| Mar 23, 2026 | 8.00 | 8.04 | 7.90 | 7.91 | 7.91 | -1.00% | 5,019 |
| Mar 20, 2026 | 7.92 | 7.99 | 7.92 | 7.99 | 7.99 | 0.88% | 1,249 |
| Mar 19, 2026 | 7.82 | 8.00 | 7.80 | 7.92 | 7.92 | -1.74% | 6,974 |
| Mar 18, 2026 | 8.10 | 8.10 | 7.99 | 8.06 | 8.06 | 0.84% | 2,986 |
| Mar 17, 2026 | 7.84 | 7.99 | 7.84 | 7.99 | 7.99 | -0.09% | 2,417 |
| Mar 16, 2026 | 7.79 | 8.07 | 7.79 | 8.00 | 8.00 | - | 2,375 |
| Mar 13, 2026 | 8.05 | 8.05 | 8.00 | 8.00 | 8.00 | -2.56% | 5,575 |
| Mar 12, 2026 | 8.18 | 8.26 | 8.02 | 8.21 | 8.21 | 0.37% | 5,836 |
| Mar 11, 2026 | 8.10 | 8.18 | 8.10 | 8.18 | 8.18 | 0.93% | 3,423 |
| Mar 10, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 0.19% | 643 |
| Mar 9, 2026 | 8.09 | 8.25 | 7.90 | 8.09 | 8.09 | 2.44% | 2,364 |
| Mar 6, 2026 | 7.89 | 7.97 | 7.86 | 7.90 | 7.90 | 0.34% | 1,174 |
| Mar 5, 2026 | 8.10 | 8.10 | 7.87 | 7.87 | 7.87 | -0.88% | 2,467 |
| Mar 4, 2026 | 7.90 | 8.18 | 7.85 | 7.94 | 7.94 | -0.64% | 12,512 |
| Mar 3, 2026 | 7.89 | 8.04 | 7.88 | 7.99 | 7.99 | -1.95% | 3,805 |
| Mar 2, 2026 | 8.18 | 8.18 | 8.15 | 8.15 | 8.15 | 0.43% | 1,372 |
| Feb 27, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 1.31% | 940 |
| Feb 26, 2026 | 7.81 | 8.25 | 7.81 | 8.01 | 8.01 | -2.79% | 8,341 |
| Feb 25, 2026 | 8.40 | 8.40 | 8.05 | 8.24 | 8.24 | 2.36% | 2,569 |
| Feb 24, 2026 | 8.40 | 8.45 | 8.05 | 8.05 | 8.05 | -3.82% | 1,496 |
| Feb 23, 2026 | 8.59 | 8.59 | 7.85 | 8.37 | 8.37 | -0.20% | 6,331 |
| Feb 20, 2026 | 7.47 | 8.90 | 7.47 | 8.39 | 8.39 | 2.91% | 13,292 |
| Feb 19, 2026 | 7.67 | 8.20 | 7.54 | 8.15 | 8.15 | 7.52% | 16,813 |
| Feb 18, 2026 | 7.61 | 8.00 | 7.55 | 7.58 | 7.58 | 2.43% | 13,276 |
| Feb 17, 2026 | 7.32 | 7.60 | 7.32 | 7.40 | 7.40 | 0.41% | 4,557 |
| Feb 13, 2026 | 7.44 | 8.28 | 7.37 | 7.37 | 7.37 | -2.51% | 18,474 |
| Feb 12, 2026 | 7.51 | 7.70 | 7.00 | 7.56 | 7.56 | 0.53% | 22,377 |
| Feb 11, 2026 | 7.65 | 7.88 | 7.52 | 7.52 | 7.52 | 1.08% | 968 |
| Feb 10, 2026 | 7.41 | 7.85 | 7.41 | 7.44 | 7.44 | -0.93% | 6,674 |
| Feb 9, 2026 | 7.75 | 7.82 | 7.51 | 7.51 | 7.51 | -1.57% | 4,871 |
| Feb 6, 2026 | 7.74 | 7.92 | 7.50 | 7.63 | 7.63 | 1.73% | 8,260 |
| Feb 5, 2026 | 7.55 | 7.88 | 7.41 | 7.50 | 7.50 | -1.45% | 29,285 |
| Feb 4, 2026 | 8.10 | 8.22 | 7.54 | 7.61 | 7.61 | -7.31% | 23,970 |
| Feb 3, 2026 | 8.18 | 8.49 | 8.18 | 8.21 | 8.21 | 0.12% | 11,599 |
| Feb 2, 2026 | 8.31 | 8.31 | 6.16 | 8.20 | 8.20 | -1.32% | 127,779 |
| Jan 30, 2026 | 8.31 | 8.44 | 8.20 | 8.31 | 8.31 | -1.07% | 8,403 |
| Jan 29, 2026 | 8.23 | 8.44 | 8.03 | 8.40 | 8.40 | 2.31% | 19,454 |
| 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 |