Hotel101 Global Holdings Corp. (HBNB)
NASDAQ: HBNB · Real-Time Price · USD
4.360
0.00 (0.00%)
Nov 11, 2026, 3:15 PM EST - Market open
Hotel101 Global Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 4.70 | 4.70 | 4.62 | 4.64 | 4.64 | 1.98% | 4,024 |
| Nov 6, 2026 | 4.90 | 4.92 | 4.51 | 4.55 | 4.55 | -3.81% | 10,789 |
| Nov 5, 2026 | 5.01 | 5.15 | 4.70 | 4.73 | 4.73 | -5.21% | 37,069 |
| Nov 4, 2026 | 4.91 | 5.13 | 4.91 | 4.99 | 4.99 | -0.20% | 5,258 |
| Nov 3, 2026 | 4.83 | 5.15 | 4.83 | 5.00 | 5.00 | -2.72% | 3,435 |
| Nov 2, 2026 | 4.68 | 5.25 | 4.68 | 5.14 | 5.14 | 8.21% | 12,313 |
| Oct 30, 2026 | 4.72 | 5.08 | 4.68 | 4.75 | 4.75 | 1.93% | 58,172 |
| Oct 29, 2026 | 4.91 | 5.15 | 4.66 | 4.66 | 4.66 | -5.09% | 79,257 |
| Oct 28, 2026 | 4.86 | 5.10 | 4.51 | 4.91 | 4.91 | 2.94% | 56,944 |
| Oct 27, 2026 | 4.51 | 5.00 | 4.51 | 4.77 | 4.77 | 7.98% | 5,274 |
| Oct 26, 2026 | 4.66 | 4.66 | 4.42 | 4.42 | 4.42 | -8.45% | 1,146 |
| Oct 23, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 3.76% | 1,362 |
| Oct 22, 2026 | 4.65 | 4.84 | 4.36 | 4.65 | 4.65 | 8.14% | 19,627 |
| Oct 21, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -6.11% | 1,108 |
| Oct 20, 2026 | 4.59 | 4.65 | 4.58 | 4.58 | 4.58 | -1.51% | 2,132 |
| Oct 19, 2026 | 4.54 | 4.66 | 4.48 | 4.65 | 4.65 | -0.43% | 6,248 |
| Oct 16, 2026 | 4.73 | 4.81 | 4.46 | 4.67 | 4.67 | -0.85% | 29,955 |
| Oct 15, 2026 | 4.47 | 4.71 | 4.39 | 4.71 | 4.71 | 10.82% | 28,255 |
| Oct 14, 2026 | 4.26 | 4.84 | 4.20 | 4.25 | 4.25 | - | 74,520 |
| Oct 12, 2026 | 4.54 | 4.62 | 4.25 | 4.25 | 4.25 | -3.85% | 5,369 |
| Oct 9, 2026 | 4.56 | 4.59 | 4.42 | 4.42 | 4.42 | 0.23% | 2,334 |
| Oct 8, 2026 | 4.71 | 4.71 | 4.40 | 4.41 | 4.41 | -2.20% | 3,210 |
| Oct 7, 2026 | 4.55 | 4.68 | 4.51 | 4.51 | 4.51 | -2.39% | 4,133 |
| Oct 6, 2026 | 4.46 | 4.84 | 4.40 | 4.62 | 4.62 | 1.54% | 10,795 |
| Oct 5, 2026 | 4.78 | 4.78 | 4.55 | 4.55 | 4.55 | -4.41% | 800 |
| Oct 2, 2026 | 4.45 | 4.76 | 4.45 | 4.76 | 4.76 | 4.39% | 1,705 |
| Oct 1, 2026 | 5.17 | 5.17 | 4.55 | 4.56 | 4.56 | -8.98% | 6,873 |
| Sep 30, 2026 | 4.93 | 5.28 | 4.90 | 5.01 | 5.01 | 7.74% | 188,117 |
| Sep 29, 2026 | 4.95 | 4.95 | 4.65 | 4.65 | 4.65 | -1.06% | 5,288 |
| Sep 28, 2026 | 5.26 | 5.26 | 4.70 | 4.70 | 4.70 | -0.43% | 2,888 |
| Sep 24, 2026 | 4.71 | 4.99 | 4.71 | 4.72 | 4.72 | -1.32% | 4,875 |
| Sep 23, 2026 | 4.80 | 4.80 | 4.78 | 4.78 | 4.78 | 1.55% | 12,659 |
| Sep 22, 2026 | 4.82 | 5.30 | 4.71 | 4.71 | 4.71 | -3.28% | 12,945 |
| Sep 21, 2026 | 5.50 | 5.50 | 4.70 | 4.87 | 4.87 | -2.92% | 11,761 |
| Sep 18, 2026 | 5.31 | 5.31 | 4.78 | 5.02 | 5.02 | -3.15% | 8,990 |
| Sep 17, 2026 | 5.30 | 5.32 | 5.04 | 5.18 | 5.18 | 0.87% | 14,233 |
| Sep 16, 2026 | 5.25 | 5.27 | 5.14 | 5.14 | 5.14 | 0.69% | 3,041 |
| Sep 15, 2026 | 5.13 | 5.13 | 5.10 | 5.10 | 5.10 | 2.00% | 796 |
| Sep 14, 2026 | 4.99 | 5.00 | 4.99 | 5.00 | 5.00 | 0.30% | 1,004 |
| Sep 11, 2026 | 5.04 | 5.04 | 4.99 | 4.99 | 4.99 | -0.30% | 628 |
| Sep 10, 2026 | 5.01 | 5.23 | 4.85 | 5.00 | 5.00 | 5.26% | 2,219 |
| 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% | 2,599 |
| Sep 4, 2026 | 5.30 | 5.33 | 5.22 | 5.22 | 5.22 | -3.87% | 2,079 |
| 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 |