Hotel101 Global Holdings Corp. (HBNB)
NASDAQ: HBNB · Real-Time Price · USD
7.00
+0.09 (1.30%)
At close: Dec 16, 2025, 4:00 PM EST
7.02
+0.02 (0.29%)
After-hours: Dec 16, 2025, 4:10 PM EST
Hotel101 Global Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 36,710 |
| Dec 10, 2025 | 7.66 | 7.66 | 7.00 | 7.07 | 7.07 | 2.46% | 32,783 |
| Dec 9, 2025 | 7.10 | 7.18 | 6.78 | 6.90 | 6.90 | -1.15% | 28,721 |
| Dec 8, 2025 | 7.36 | 7.50 | 6.93 | 6.98 | 6.98 | -1.27% | 18,179 |
| 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% | 41,510 |
| Dec 2, 2025 | 7.50 | 7.68 | 6.35 | 6.35 | 6.35 | -14.19% | 35,319 |
| 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% | 30,438 |
| Nov 24, 2025 | 6.99 | 7.90 | 6.83 | 7.83 | 7.83 | 11.54% | 50,640 |
| Nov 21, 2025 | 6.92 | 7.12 | 6.83 | 7.02 | 7.02 | 1.01% | 13,218 |
| 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 |
| Nov 13, 2025 | 8.01 | 8.21 | 6.21 | 6.43 | 6.43 | -19.52% | 172,147 |
| Nov 12, 2025 | 7.14 | 8.00 | 6.80 | 7.99 | 7.99 | 18.11% | 89,667 |
| Nov 11, 2025 | 5.69 | 6.78 | 5.69 | 6.77 | 6.77 | 21.45% | 70,935 |
| Nov 10, 2025 | 5.24 | 5.57 | 5.23 | 5.57 | 5.57 | 6.10% | 84,632 |
| Nov 7, 2025 | 5.32 | 5.37 | 5.06 | 5.25 | 5.25 | -1.39% | 49,775 |
| Nov 6, 2025 | 5.30 | 5.33 | 5.13 | 5.32 | 5.32 | 3.10% | 26,886 |
| Nov 5, 2025 | 5.10 | 5.18 | 5.06 | 5.16 | 5.16 | 1.25% | 16,869 |
| Nov 4, 2025 | 5.01 | 5.18 | 4.95 | 5.10 | 5.10 | 0.14% | 23,985 |
| Nov 3, 2025 | 4.83 | 5.18 | 4.83 | 5.09 | 5.09 | 2.27% | 14,592 |
| Oct 31, 2025 | 4.90 | 5.03 | 4.74 | 4.98 | 4.98 | -0.20% | 46,607 |
| Oct 30, 2025 | 4.90 | 5.05 | 4.49 | 4.99 | 4.99 | 2.89% | 74,880 |
| Oct 29, 2025 | 4.65 | 5.03 | 4.55 | 4.85 | 4.85 | 4.98% | 86,692 |
| Oct 28, 2025 | 5.57 | 5.63 | 4.26 | 4.62 | 4.62 | -15.23% | 67,025 |
| Oct 27, 2025 | 4.80 | 5.90 | 4.75 | 5.45 | 5.45 | 19.78% | 105,680 |
| Oct 24, 2025 | 3.82 | 4.60 | 3.82 | 4.55 | 4.55 | 16.97% | 82,234 |
| 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 |