House of Doge Inc. (HODO)
NASDAQ: HODO · Real-Time Price · USD
0.0401
0.00 (0.00%)
At close: Nov 2, 2026, 4:00 PM EST
0.0221
-0.0180 (-44.89%)
After-hours: Nov 2, 2026, 7:59 PM EST
House of Doge Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 23,155,039 |
| Oct 30, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -9.28% | 7,145,735 |
| Oct 29, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -3.91% | 10,390,076 |
| Oct 28, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -15.13% | 53,431,404 |
| Oct 27, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -8.45% | 5,924,976 |
| Oct 26, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -8.92% | 9,981,447 |
| Oct 23, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -4.83% | 8,693,407 |
| Oct 22, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -8.81% | 5,309,212 |
| Oct 21, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -5.67% | 12,244,961 |
| Oct 20, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 8.77% | 59,147,995 |
| Oct 19, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -21.34% | 17,105,247 |
| Oct 16, 2026 | 0.09 | 0.12 | 0.08 | 0.09 | 0.09 | 37.48% | 568,795,679 |
| Oct 15, 2026 | 0.06 | 0.07 | 0.05 | 0.07 | 0.07 | 0.15% | 89,112,410 |
| Oct 14, 2026 | 0.08 | 0.09 | 0.07 | 0.07 | 0.07 | -23.23% | 4,097,085 |
| Oct 13, 2026 | 0.11 | 0.11 | 0.08 | 0.09 | 0.09 | -18.78% | 2,723,449 |
| Oct 12, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -2.92% | 903,894 |
| Oct 9, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.01% | 1,467,555 |
| Oct 8, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -9.02% | 859,952 |
| Oct 7, 2026 | 0.13 | 0.13 | 0.11 | 0.13 | 0.13 | -3.56% | 1,051,650 |
| Oct 6, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -3.50% | 1,942,471 |
| Oct 5, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -5.52% | 1,905,886 |
| Oct 2, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -8.29% | 43,857,218 |
| Oct 1, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -1.19% | 596,556 |
| Sep 30, 2026 | 0.16 | 0.18 | 0.16 | 0.16 | 0.16 | -3.61% | 325,345 |
| Sep 29, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | -0.66% | 646,908 |
| Sep 28, 2026 | 0.17 | 0.19 | 0.16 | 0.17 | 0.17 | -1.53% | 364,083 |
| Sep 25, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -0.18% | 316,840 |
| Sep 24, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -3.02% | 321,070 |
| Sep 23, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | 3.18% | 1,532,562 |
| Sep 22, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -4.74% | 620,098 |
| Sep 21, 2026 | 0.18 | 0.18 | 0.16 | 0.18 | 0.18 | 4.91% | 1,046,146 |
| Sep 18, 2026 | 0.18 | 0.18 | 0.15 | 0.17 | 0.17 | -1.16% | 2,026,172 |
| Sep 17, 2026 | 0.19 | 0.20 | 0.16 | 0.17 | 0.17 | -7.13% | 2,459,417 |
| Sep 16, 2026 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 7.80% | 514,787 |
| Sep 15, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -6.22% | 543,905 |
| Sep 14, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -4.08% | 719,439 |
| Sep 11, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 2.96% | 426,749 |
| Sep 10, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -0.64% | 506,271 |
| Sep 9, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -5.23% | 881,744 |
| Sep 8, 2026 | 0.23 | 0.23 | 0.19 | 0.20 | 0.20 | -8.33% | 969,111 |
| Sep 4, 2026 | 0.25 | 0.25 | 0.21 | 0.21 | 0.21 | -9.32% | 508,904 |
| Sep 3, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 1.63% | 804,185 |
| 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% | 444,228 |
| Aug 28, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | - | 395,940 |
| Aug 27, 2026 | 0.23 | 0.26 | 0.22 | 0.26 | 0.26 | 2.73% | 2,406,567 |
| Aug 26, 2026 | 0.38 | 0.38 | 0.25 | 0.26 | 0.26 | -33.68% | 14,293,476 |
| 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 |