Hotel101 Global Holdings Corp. (HBNB)
NASDAQ: HBNB · Real-Time Price · USD
3.080
0.00 (0.00%)
At close: Sep 4, 2025, 4:00 PM
3.060
-0.020 (-0.65%)
After-hours: Sep 4, 2025, 7:41 PM EDT
Hotel101 Global Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 3.10 | 3.10 | 3.02 | 3.08 | 3.08 | - | 33,827 |
| 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 |
| Aug 14, 2025 | 2.06 | 2.08 | 1.80 | 1.99 | 1.99 | -4.33% | 39,536 |
| Aug 13, 2025 | 1.80 | 2.09 | 1.78 | 2.08 | 2.08 | 16.85% | 170,461 |
| Aug 12, 2025 | 1.68 | 1.80 | 1.55 | 1.78 | 1.78 | 7.23% | 101,253 |
| Aug 11, 2025 | 1.78 | 1.85 | 1.63 | 1.66 | 1.66 | -5.14% | 98,785 |
| Aug 8, 2025 | 1.78 | 1.85 | 1.70 | 1.75 | 1.75 | 1.74% | 53,763 |
| Aug 7, 2025 | 1.79 | 1.85 | 1.67 | 1.72 | 1.72 | -6.01% | 44,022 |
| Aug 6, 2025 | 1.80 | 1.85 | 1.77 | 1.83 | 1.83 | 5.17% | 42,163 |
| Aug 5, 2025 | 1.90 | 1.98 | 1.72 | 1.74 | 1.74 | -9.37% | 135,915 |
| Aug 4, 2025 | 2.04 | 2.26 | 1.86 | 1.92 | 1.92 | -4.95% | 124,700 |
| Aug 1, 2025 | 2.20 | 2.29 | 2.01 | 2.02 | 2.02 | -5.61% | 139,142 |
| Jul 31, 2025 | 2.59 | 2.59 | 2.12 | 2.14 | 2.14 | -18.94% | 140,691 |
| Jul 30, 2025 | 2.62 | 2.67 | 2.49 | 2.64 | 2.64 | 1.15% | 67,891 |
| Jul 29, 2025 | 2.80 | 2.84 | 2.44 | 2.61 | 2.61 | -9.69% | 185,223 |
| Jul 28, 2025 | 2.47 | 2.92 | 2.39 | 2.89 | 2.89 | 17.24% | 412,863 |
| Jul 25, 2025 | 2.41 | 2.48 | 2.35 | 2.47 | 2.47 | 2.28% | 46,507 |
| Jul 24, 2025 | 2.41 | 2.48 | 2.31 | 2.41 | 2.41 | -2.03% | 33,111 |
| Jul 23, 2025 | 2.33 | 2.51 | 2.29 | 2.46 | 2.46 | 5.35% | 90,711 |
| Jul 22, 2025 | 2.44 | 2.57 | 2.25 | 2.34 | 2.34 | -8.07% | 176,691 |
| Jul 21, 2025 | 2.08 | 2.54 | 2.02 | 2.54 | 2.54 | 17.05% | 300,109 |
| Jul 18, 2025 | 2.39 | 2.45 | 2.04 | 2.17 | 2.17 | -10.70% | 323,412 |
| Jul 17, 2025 | 2.67 | 2.68 | 2.39 | 2.43 | 2.43 | -6.90% | 234,014 |
| Jul 16, 2025 | 2.90 | 2.90 | 2.53 | 2.61 | 2.61 | -10.00% | 217,746 |
| Jul 15, 2025 | 3.02 | 3.06 | 2.78 | 2.90 | 2.90 | -4.92% | 264,761 |
| Jul 14, 2025 | 3.22 | 3.27 | 3.03 | 3.05 | 3.05 | -7.01% | 201,564 |
| Jul 11, 2025 | 3.46 | 3.51 | 3.18 | 3.28 | 3.28 | -5.20% | 187,268 |
| Jul 10, 2025 | 3.50 | 3.69 | 3.41 | 3.46 | 3.46 | -4.16% | 252,796 |
| Jul 9, 2025 | 3.23 | 3.64 | 3.16 | 3.61 | 3.61 | 10.74% | 520,556 |
| Jul 8, 2025 | 3.18 | 3.38 | 3.10 | 3.26 | 3.26 | 1.87% | 549,208 |
| Jul 7, 2025 | 3.39 | 3.50 | 3.12 | 3.20 | 3.20 | -5.88% | 358,816 |
| Jul 3, 2025 | 3.35 | 3.73 | 3.26 | 3.40 | 3.40 | 7.94% | 626,287 |
| Jul 2, 2025 | 3.24 | 3.40 | 2.85 | 3.15 | 3.15 | -3.96% | 1,003,199 |
| Jul 1, 2025 | 4.00 | 4.17 | 2.75 | 3.28 | 3.28 | -9.89% | 1,580,473 |
| Jun 30, 2025 | 3.99 | 4.40 | 3.12 | 3.64 | 3.64 | -65.98% | 1,334,300 |
| Jun 27, 2025 | 10.20 | 12.53 | 10.20 | 10.70 | 10.70 | 13.35% | 37,400 |
| Jun 26, 2025 | 10.42 | 11.00 | 9.01 | 9.44 | 9.44 | -13.31% | 22,700 |
| Jun 25, 2025 | 13.52 | 19.28 | 9.54 | 10.89 | 10.89 | -12.67% | 267,000 |