Hotel101 Global Holdings Corp. (HBNB)
NASDAQ: HBNB · Real-Time Price · USD
5.94
+0.03 (0.51%)
At close: May 29, 2026, 4:00 PM EDT
5.82
-0.12 (-2.00%)
After-hours: May 29, 2026, 7:41 PM EDT
Hotel101 Global Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 5.80 | 5.94 | 5.80 | 5.94 | 5.94 | 0.46% | 3,198 |
| May 28, 2026 | 5.58 | 5.91 | 5.58 | 5.91 | 5.91 | 1.08% | 7,197 |
| May 27, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -2.83% | 2,262 |
| May 26, 2026 | 5.72 | 6.10 | 5.39 | 6.02 | 6.02 | -0.81% | 29,233 |
| May 22, 2026 | 5.80 | 6.16 | 5.72 | 6.07 | 6.07 | 1.68% | 6,458 |
| May 21, 2026 | 5.72 | 5.97 | 5.72 | 5.97 | 5.97 | -0.81% | 1,044 |
| May 20, 2026 | 5.78 | 6.02 | 5.75 | 6.02 | 6.02 | 2.02% | 1,447 |
| May 19, 2026 | 5.90 | 5.90 | 5.88 | 5.90 | 5.90 | -0.84% | 6,954 |
| May 18, 2026 | 6.22 | 6.22 | 5.95 | 5.95 | 5.95 | -1.65% | 1,002 |
| May 15, 2026 | 6.00 | 6.22 | 6.00 | 6.05 | 6.05 | -1.47% | 1,675 |
| May 14, 2026 | 6.19 | 6.38 | 5.90 | 6.14 | 6.14 | 1.32% | 3,150 |
| May 13, 2026 | 6.04 | 6.09 | 5.99 | 6.06 | 6.06 | 0.83% | 3,606 |
| May 12, 2026 | 6.12 | 6.19 | 6.01 | 6.01 | 6.01 | -1.48% | 1,348 |
| May 11, 2026 | 5.66 | 6.50 | 5.66 | 6.10 | 6.10 | 3.57% | 57,510 |
| May 8, 2026 | 6.03 | 6.16 | 5.89 | 5.89 | 5.89 | -1.51% | 6,286 |
| May 7, 2026 | 5.88 | 6.37 | 5.88 | 5.98 | 5.98 | -3.39% | 2,527 |
| May 6, 2026 | 6.20 | 6.22 | 5.88 | 6.19 | 6.19 | -0.48% | 6,653 |
| May 5, 2026 | 6.17 | 6.22 | 6.04 | 6.22 | 6.22 | 0.81% | 1,434 |
| May 4, 2026 | 6.01 | 6.17 | 6.01 | 6.17 | 6.17 | 2.66% | 1,296 |
| May 1, 2026 | 6.24 | 6.24 | 6.00 | 6.01 | 6.01 | -3.99% | 4,730 |
| Apr 30, 2026 | 5.77 | 6.29 | 5.77 | 6.26 | 6.26 | -3.69% | 6,949 |
| Apr 29, 2026 | 6.50 | 6.55 | 6.50 | 6.50 | 6.50 | -2.12% | 4,983 |
| Apr 28, 2026 | 6.00 | 6.69 | 6.00 | 6.64 | 6.64 | 1.93% | 4,867 |
| Apr 27, 2026 | 6.37 | 6.52 | 6.37 | 6.52 | 6.52 | -3.34% | 712 |
| Apr 24, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 3.22% | 184 |
| Apr 23, 2026 | 6.32 | 6.53 | 6.32 | 6.53 | 6.53 | 1.63% | 957 |
| Apr 22, 2026 | 6.42 | 6.50 | 6.09 | 6.43 | 6.43 | -1.15% | 1,334 |
| Apr 21, 2026 | 6.75 | 6.84 | 6.50 | 6.50 | 6.50 | -3.65% | 2,649 |
| Apr 20, 2026 | 6.92 | 7.04 | 6.34 | 6.75 | 6.75 | 5.00% | 8,685 |
| Apr 17, 2026 | 6.05 | 6.65 | 6.05 | 6.43 | 6.43 | 3.96% | 5,086 |
| Apr 16, 2026 | 5.55 | 6.18 | 5.50 | 6.18 | 6.18 | 3.00% | 15,350 |
| Apr 15, 2026 | 5.51 | 6.00 | 5.51 | 6.00 | 6.00 | 10.90% | 4,360 |
| Apr 14, 2026 | 6.31 | 6.31 | 5.40 | 5.41 | 5.41 | -14.26% | 26,551 |
| Apr 13, 2026 | 6.38 | 6.38 | 6.11 | 6.31 | 6.31 | -3.15% | 2,714 |
| Apr 10, 2026 | 6.28 | 7.01 | 6.28 | 6.52 | 6.52 | 3.91% | 8,705 |
| Apr 9, 2026 | 7.36 | 7.36 | 6.27 | 6.27 | 6.27 | -14.93% | 4,783 |
| Apr 8, 2026 | 7.57 | 7.57 | 7.35 | 7.37 | 7.37 | -3.03% | 3,470 |
| Apr 7, 2026 | 7.50 | 7.65 | 7.35 | 7.60 | 7.60 | 0.93% | 2,133 |
| Apr 6, 2026 | 7.57 | 7.67 | 7.51 | 7.53 | 7.53 | -3.15% | 2,489 |
| Apr 2, 2026 | 7.70 | 7.78 | 7.70 | 7.78 | 7.77 | -0.26% | 680 |
| Apr 1, 2026 | 7.79 | 7.80 | 7.79 | 7.80 | 7.80 | 0.45% | 952 |
| 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% | 1,253 |
| 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% | 2,987 |
| Mar 17, 2026 | 7.84 | 7.99 | 7.84 | 7.99 | 7.99 | -0.09% | 2,417 |