House of Doge Inc. (HODO)
NASDAQ: HODO · Real-Time Price · USD
0.9199
-0.2801 (-23.34%)
At close: Jul 24, 2026, 4:00 PM EDT
0.8900
-0.0299 (-3.25%)
After-hours: Jul 24, 2026, 7:54 PM EDT
House of Doge Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1.21 | 1.21 | 0.48 | 0.92 | 0.92 | -23.34% | 2,877,961 |
| Jul 23, 2026 | 1.07 | 1.24 | 0.99 | 1.20 | 1.20 | 18.81% | 291,949 |
| 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% | 275,740 |
| Jul 20, 2026 | 1.20 | 1.39 | 1.09 | 1.29 | 1.29 | 12.17% | 191,900 |
| 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% | 432,545 |
| Jul 15, 2026 | 1.21 | 1.21 | 0.91 | 1.01 | 1.01 | -22.31% | 887,293 |
| Jul 14, 2026 | 1.21 | 1.88 | 1.21 | 1.30 | 1.30 | 6.56% | 10,349,384 |
| 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% | 355,683 |
| 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% | 150,982 |
| Jul 7, 2026 | 2.41 | 2.44 | 1.65 | 1.78 | 1.78 | -27.05% | 258,726 |
| Jul 6, 2026 | 2.40 | 2.52 | 2.22 | 2.44 | 2.44 | -0.40% | 93,424 |
| Jul 2, 2026 | 2.52 | 2.59 | 2.35 | 2.45 | 2.45 | -3.55% | 99,074 |