Hotel101 Global Holdings Corp. (HBNB)
NASDAQ: HBNB · Real-Time Price · USD
4.560
-0.450 (-8.98%)
At close: Oct 1, 2026, 4:00 PM EDT
4.500
-0.060 (-1.32%)
After-hours: Oct 1, 2026, 7:30 PM EDT
Hotel101 Global Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 5.17 | 5.17 | 4.55 | 4.56 | 4.56 | -8.98% | 6,808 |
| Sep 30, 2026 | 4.93 | 5.28 | 4.90 | 5.01 | 5.01 | 7.74% | 188,086 |
| 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% | 2,832 |
| Sep 24, 2026 | 4.71 | 4.99 | 4.71 | 4.72 | 4.72 | -1.32% | 4,824 |
| Sep 23, 2026 | 4.80 | 4.80 | 4.78 | 4.78 | 4.78 | 1.55% | 3,662 |
| Sep 22, 2026 | 4.82 | 5.30 | 4.71 | 4.71 | 4.71 | -3.28% | 12,896 |
| Sep 21, 2026 | 5.50 | 5.50 | 4.70 | 4.87 | 4.87 | -2.92% | 11,622 |
| Sep 18, 2026 | 5.31 | 5.31 | 4.78 | 5.02 | 5.02 | -3.15% | 8,281 |
| Sep 17, 2026 | 5.30 | 5.32 | 5.04 | 5.18 | 5.18 | 0.87% | 14,194 |
| 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% | 1,003 |
| 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% | 2,218 |
| 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 |