Hotel101 Global Holdings Corp. (HBNB)
NASDAQ: HBNB · Real-Time Price · USD
5.00
+0.25 (5.26%)
At close: Sep 10, 2026, 4:00 PM EDT
5.22
+0.22 (4.40%)
After-hours: Sep 10, 2026, 7:30 PM EDT
Hotel101 Global Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 5.01 | 5.23 | 4.85 | 5.00 | 5.00 | 5.26% | 2,218 |
| Sep 9, 2026 | 5.01 | 5.27 | 4.70 | 4.75 | 4.75 | -8.83% | 7,674 |
| Sep 8, 2026 | 5.36 | 5.37 | 5.21 | 5.21 | 5.21 | -0.19% | 2,598 |
| Sep 4, 2026 | 5.30 | 5.33 | 5.22 | 5.22 | 5.22 | -3.87% | 1,989 |
| Sep 1, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | -2.51% | 395 |
| Aug 31, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 3.15% | 305 |
| Aug 27, 2026 | 5.47 | 5.47 | 5.38 | 5.40 | 5.40 | -1.37% | 1,801 |
| Aug 26, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 3.89% | 887 |
| Aug 25, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | -3.48% | 953 |
| Aug 24, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -1.36% | 2,097 |
| Aug 21, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -0.81% | 413 |
| Aug 20, 2026 | 5.08 | 5.58 | 5.08 | 5.58 | 5.58 | 4.10% | 736 |
| Aug 19, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -1.65% | 569 |
| Aug 17, 2026 | 5.54 | 5.77 | 5.21 | 5.45 | 5.45 | 0.93% | 5,037 |
| Aug 14, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.82% | 706 |
| Aug 13, 2026 | 5.77 | 5.77 | 5.50 | 5.50 | 5.50 | 2.61% | 910 |
| Aug 10, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -2.72% | 345 |
| Aug 7, 2026 | 5.29 | 5.51 | 5.25 | 5.51 | 5.51 | 0.36% | 60,729 |
| Aug 3, 2026 | 5.21 | 5.49 | 5.21 | 5.49 | 5.49 | 0.73% | 779 |
| Jul 30, 2026 | 5.48 | 5.48 | 5.45 | 5.45 | 5.45 | -1.80% | 1,966 |
| Jul 29, 2026 | 5.45 | 5.55 | 5.45 | 5.55 | 5.55 | -3.48% | 2,785 |
| Jul 28, 2026 | 5.80 | 5.80 | 5.71 | 5.75 | 5.75 | -3.69% | 2,299 |
| Jul 27, 2026 | 5.87 | 5.97 | 5.87 | 5.97 | 5.97 | 1.19% | 5,269 |
| Jul 24, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 2.61% | 2,395 |
| Jul 23, 2026 | 5.70 | 5.75 | 5.52 | 5.75 | 5.75 | - | 4,529 |
| Jul 21, 2026 | 5.80 | 5.80 | 5.40 | 5.75 | 5.75 | 0.79% | 10,128 |
| Jul 20, 2026 | 5.73 | 5.73 | 5.71 | 5.71 | 5.71 | -0.78% | 1,818 |
| Jul 17, 2026 | 5.70 | 6.04 | 5.37 | 5.75 | 5.75 | 6.48% | 7,797 |
| Jul 15, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1.89% | 536 |
| Jul 13, 2026 | 5.32 | 5.32 | 5.30 | 5.30 | 5.30 | -0.38% | 3,016 |
| Jul 10, 2026 | 5.66 | 5.66 | 5.30 | 5.32 | 5.32 | -9.83% | 2,258 |
| Jul 9, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 6.31% | 6,540 |
| Jul 8, 2026 | 5.85 | 5.90 | 5.55 | 5.55 | 5.55 | -5.45% | 10,009 |
| Jul 7, 2026 | 5.41 | 6.10 | 5.41 | 5.87 | 5.87 | 7.12% | 26,530 |
| Jul 6, 2026 | 5.29 | 5.71 | 5.29 | 5.48 | 5.48 | 1.95% | 5,045 |
| Jul 2, 2026 | 5.16 | 5.62 | 5.16 | 5.38 | 5.38 | 1.22% | 5,194 |
| Jul 1, 2026 | 5.16 | 5.31 | 5.16 | 5.31 | 5.31 | 2.02% | 1,547 |
| Jun 30, 2026 | 5.05 | 5.30 | 5.05 | 5.21 | 5.21 | 3.27% | 8,816 |
| Jun 29, 2026 | 5.00 | 5.05 | 5.00 | 5.04 | 5.04 | 0.40% | 6,306 |
| Jun 26, 2026 | 5.10 | 5.20 | 5.02 | 5.02 | 5.02 | -1.57% | 12,170 |
| Jun 25, 2026 | 5.03 | 5.10 | 5.02 | 5.10 | 5.10 | -1.92% | 7,424 |
| Jun 24, 2026 | 5.22 | 5.22 | 5.10 | 5.20 | 5.20 | -0.95% | 4,105 |
| Jun 23, 2026 | 5.34 | 5.43 | 5.10 | 5.25 | 5.25 | 0.96% | 5,579 |
| Jun 22, 2026 | 5.33 | 5.47 | 5.20 | 5.20 | 5.20 | -3.35% | 2,853 |
| Jun 18, 2026 | 5.37 | 5.45 | 5.24 | 5.38 | 5.38 | 0.37% | 4,478 |
| Jun 17, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -0.28% | 2,394 |
| Jun 16, 2026 | 5.05 | 5.38 | 5.00 | 5.38 | 5.38 | 1.80% | 8,317 |
| Jun 15, 2026 | 5.14 | 5.49 | 5.11 | 5.28 | 5.28 | 0.86% | 11,335 |
| Jun 12, 2026 | 5.41 | 5.41 | 5.14 | 5.24 | 5.24 | -0.29% | 3,453 |
| Jun 11, 2026 | 5.27 | 5.27 | 5.25 | 5.25 | 5.25 | -0.28% | 2,533 |