House of Doge Inc. (HODO)
NASDAQ: HODO · Real-Time Price · USD
0.2268
-0.0064 (-2.74%)
Sep 3, 2026, 9:39 AM EDT - Market open
House of Doge Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 0.23 | 0.24 | 0.20 | 0.23 | 0.23 | -2.43% | 985,327 |
| Sep 1, 2026 | 0.24 | 0.25 | 0.22 | 0.24 | 0.24 | -4.29% | 567,380 |
| Aug 31, 2026 | 0.26 | 0.27 | 0.24 | 0.25 | 0.25 | -5.06% | 428,784 |
| Aug 28, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | - | 333,906 |
| Aug 27, 2026 | 0.23 | 0.26 | 0.22 | 0.26 | 0.26 | 2.73% | 2,329,703 |
| Aug 26, 2026 | 0.38 | 0.38 | 0.25 | 0.26 | 0.26 | -33.68% | 8,001,257 |
| Aug 25, 2026 | 0.47 | 0.47 | 0.38 | 0.39 | 0.39 | -14.39% | 585,786 |
| Aug 24, 2026 | 0.46 | 0.51 | 0.44 | 0.45 | 0.45 | -2.40% | 883,997 |
| Aug 21, 2026 | 0.49 | 0.50 | 0.46 | 0.46 | 0.46 | 0.22% | 208,235 |
| Aug 20, 2026 | 0.46 | 0.50 | 0.43 | 0.46 | 0.46 | 5.54% | 188,506 |
| Aug 19, 2026 | 0.49 | 0.54 | 0.41 | 0.44 | 0.44 | -11.65% | 370,103 |
| Aug 18, 2026 | 0.51 | 0.52 | 0.49 | 0.49 | 0.49 | -2.25% | 53,517 |
| Aug 17, 2026 | 0.55 | 0.55 | 0.50 | 0.51 | 0.51 | -5.35% | 65,449 |
| Aug 14, 2026 | 0.50 | 0.53 | 0.48 | 0.53 | 0.53 | 9.06% | 30,304 |
| Aug 13, 2026 | 0.53 | 0.54 | 0.48 | 0.49 | 0.49 | -4.89% | 106,060 |
| Aug 12, 2026 | 0.52 | 0.53 | 0.47 | 0.52 | 0.52 | 2.83% | 75,721 |
| Aug 11, 2026 | 0.50 | 0.52 | 0.49 | 0.50 | 0.50 | 1.48% | 81,210 |
| Aug 10, 2026 | 0.53 | 0.55 | 0.49 | 0.49 | 0.49 | -9.66% | 262,094 |
| Aug 7, 2026 | 0.58 | 0.60 | 0.52 | 0.55 | 0.55 | -4.12% | 132,464 |
| Aug 6, 2026 | 0.64 | 0.65 | 0.56 | 0.57 | 0.57 | -8.38% | 203,545 |
| Aug 5, 2026 | 0.63 | 0.72 | 0.60 | 0.62 | 0.62 | -2.44% | 149,445 |
| Aug 4, 2026 | 0.68 | 0.69 | 0.61 | 0.64 | 0.64 | -9.21% | 326,548 |
| Aug 3, 2026 | 0.68 | 0.75 | 0.64 | 0.70 | 0.70 | 5.37% | 122,067 |
| Jul 31, 2026 | 0.69 | 0.70 | 0.65 | 0.67 | 0.67 | 5.71% | 135,839 |
| Jul 30, 2026 | 0.88 | 0.90 | 0.61 | 0.63 | 0.63 | -23.28% | 418,073 |
| Jul 29, 2026 | 0.95 | 1.00 | 0.77 | 0.82 | 0.82 | -13.22% | 127,159 |
| Jul 28, 2026 | 0.92 | 0.97 | 0.85 | 0.95 | 0.95 | 4.86% | 325,819 |
| Jul 27, 2026 | 0.93 | 0.94 | 0.80 | 0.90 | 0.90 | -1.82% | 473,754 |
| Jul 24, 2026 | 1.21 | 1.21 | 0.48 | 0.92 | 0.92 | -23.34% | 2,904,638 |
| Jul 23, 2026 | 1.07 | 1.24 | 0.99 | 1.20 | 1.20 | 18.81% | 293,899 |
| Jul 22, 2026 | 1.12 | 1.15 | 1.00 | 1.01 | 1.01 | -12.17% | 218,706 |
| Jul 21, 2026 | 1.29 | 1.39 | 1.11 | 1.15 | 1.15 | -10.85% | 281,239 |
| Jul 20, 2026 | 1.20 | 1.39 | 1.09 | 1.29 | 1.29 | 12.17% | 195,504 |
| Jul 17, 2026 | 1.00 | 1.19 | 1.00 | 1.15 | 1.15 | 9.52% | 279,639 |
| Jul 16, 2026 | 0.98 | 1.08 | 0.85 | 1.05 | 1.05 | 3.96% | 444,377 |
| Jul 15, 2026 | 1.21 | 1.21 | 0.91 | 1.01 | 1.01 | -22.31% | 945,422 |
| Jul 14, 2026 | 1.21 | 1.88 | 1.21 | 1.30 | 1.30 | 6.56% | 10,547,047 |
| Jul 13, 2026 | 1.38 | 1.38 | 1.19 | 1.22 | 1.22 | -11.59% | 128,645 |
| Jul 10, 2026 | 1.38 | 1.69 | 1.30 | 1.38 | 1.38 | -0.36% | 400,996 |
| Jul 9, 2026 | 1.55 | 1.66 | 1.38 | 1.39 | 1.39 | -11.22% | 140,820 |
| Jul 8, 2026 | 1.73 | 1.90 | 1.55 | 1.56 | 1.56 | -12.36% | 154,757 |
| Jul 7, 2026 | 2.41 | 2.44 | 1.65 | 1.78 | 1.78 | -27.05% | 270,892 |
| Jul 6, 2026 | 2.40 | 2.52 | 2.22 | 2.44 | 2.44 | -0.40% | 93,742 |
| Jul 2, 2026 | 2.52 | 2.59 | 2.35 | 2.45 | 2.45 | -3.55% | 102,259 |
| Jul 1, 2026 | 2.60 | 2.81 | 2.16 | 2.54 | 2.54 | -27.84% | 184,299 |
| Jun 30, 2026 | 3.92 | 3.92 | 3.52 | 3.52 | 3.52 | -12.22% | 541,473 |
| Jun 29, 2026 | 4.00 | 4.24 | 3.82 | 4.01 | 4.01 | - | 70,110 |
| Jun 26, 2026 | 3.85 | 4.31 | 3.81 | 4.01 | 4.01 | -1.23% | 70,034 |
| Jun 25, 2026 | 4.09 | 4.25 | 3.81 | 4.06 | 4.06 | 1.00% | 38,824 |
| Jun 24, 2026 | 4.12 | 4.31 | 3.81 | 4.02 | 4.02 | -4.96% | 40,481 |