Hotel101 Global Holdings Corp. (HBNB)
NASDAQ: HBNB · Real-Time Price · USD
5.89
-0.09 (-1.51%)
May 8, 2026, 4:00 PM EDT - Market closed
Hotel101 Global Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,293 |
| 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% | 6,945 |
| 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% | 711 |
| 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 | -3.66% | 2,649 |
| Apr 20, 2026 | 6.92 | 7.04 | 6.34 | 6.75 | 6.75 | 5.01% | 8,680 |
| 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% | 4,200 |
| Apr 15, 2026 | 5.51 | 6.00 | 5.51 | 6.00 | 6.00 | 10.91% | 4,357 |
| Apr 14, 2026 | 6.31 | 6.31 | 5.40 | 5.41 | 5.41 | -14.26% | 26,179 |
| Apr 13, 2026 | 6.38 | 6.38 | 6.11 | 6.31 | 6.31 | -3.15% | 2,713 |
| Apr 10, 2026 | 6.28 | 7.01 | 6.28 | 6.52 | 6.52 | 3.91% | 8,694 |
| Apr 9, 2026 | 7.36 | 7.36 | 6.27 | 6.27 | 6.27 | -14.93% | 4,117 |
| 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% | 2,033 |
| Apr 6, 2026 | 7.57 | 7.67 | 7.51 | 7.53 | 7.53 | -3.15% | 2,289 |
| 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% | 1,249 |
| 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 |