Hoth Therapeutics, Inc. (HOTH)
NASDAQ: HOTH · Real-Time Price · USD
1.565
+0.035 (2.29%)
Oct 8, 2025, 2:32 PM EDT - Market open
Hoth Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 1.69 | 1.78 | 1.56 | 1.60 | - | 4.58% | 4,878,483 |
| Oct 7, 2025 | 1.51 | 1.57 | 1.46 | 1.53 | 1.53 | - | 652,060 |
| Oct 6, 2025 | 1.59 | 1.62 | 1.51 | 1.53 | 1.53 | -3.16% | 617,125 |
| Oct 3, 2025 | 1.57 | 1.63 | 1.53 | 1.58 | 1.58 | 1.28% | 512,469 |
| Oct 2, 2025 | 1.58 | 1.63 | 1.49 | 1.56 | 1.56 | -2.50% | 799,138 |
| Oct 1, 2025 | 1.61 | 1.66 | 1.59 | 1.60 | 1.60 | -1.23% | 406,393 |
| Sep 30, 2025 | 1.63 | 1.66 | 1.57 | 1.62 | 1.62 | -1.82% | 684,856 |
| Sep 29, 2025 | 1.75 | 1.78 | 1.62 | 1.65 | 1.65 | -4.35% | 958,296 |
| Sep 26, 2025 | 1.78 | 1.83 | 1.70 | 1.73 | 1.73 | -4.70% | 612,095 |
| Sep 25, 2025 | 1.90 | 1.92 | 1.71 | 1.81 | 1.81 | -7.18% | 1,479,128 |
| Sep 24, 2025 | 2.07 | 2.09 | 1.93 | 1.95 | 1.95 | -5.80% | 999,403 |
| Sep 23, 2025 | 1.98 | 2.12 | 1.96 | 2.07 | 2.07 | 6.70% | 1,688,693 |
| Sep 22, 2025 | 1.80 | 1.95 | 1.75 | 1.94 | 1.94 | 7.78% | 1,009,279 |
| Sep 19, 2025 | 1.95 | 1.95 | 1.80 | 1.80 | 1.80 | -6.25% | 958,118 |
| Sep 18, 2025 | 1.74 | 1.93 | 1.74 | 1.92 | 1.92 | 10.03% | 1,068,019 |
| Sep 17, 2025 | 1.83 | 1.89 | 1.71 | 1.75 | 1.75 | -4.64% | 1,245,551 |
| Sep 16, 2025 | 1.84 | 1.86 | 1.68 | 1.83 | 1.83 | 0.55% | 2,449,041 |
| Sep 15, 2025 | 1.67 | 1.87 | 1.66 | 1.82 | 1.82 | 13.75% | 2,870,330 |
| Sep 12, 2025 | 1.67 | 1.70 | 1.53 | 1.60 | 1.60 | - | 2,789,208 |
| Sep 11, 2025 | 1.70 | 1.80 | 1.59 | 1.60 | 1.60 | -0.62% | 1,873,007 |
| Sep 10, 2025 | 1.45 | 1.62 | 1.40 | 1.61 | 1.61 | 10.27% | 1,684,869 |
| Sep 9, 2025 | 1.46 | 1.50 | 1.44 | 1.46 | 1.46 | -0.68% | 552,800 |
| Sep 8, 2025 | 1.33 | 1.52 | 1.33 | 1.47 | 1.47 | 10.53% | 2,156,065 |
| Sep 5, 2025 | 1.31 | 1.37 | 1.31 | 1.33 | 1.33 | -0.75% | 578,536 |
| Sep 4, 2025 | 1.34 | 1.38 | 1.30 | 1.34 | 1.34 | 0.75% | 1,723,967 |
| Sep 3, 2025 | 1.26 | 1.36 | 1.21 | 1.33 | 1.33 | 3.91% | 2,773,811 |
| Sep 2, 2025 | 1.28 | 1.43 | 1.23 | 1.28 | 1.28 | 10.34% | 20,339,854 |
| Aug 29, 2025 | 1.21 | 1.22 | 1.16 | 1.16 | 1.16 | -4.13% | 122,620 |
| Aug 28, 2025 | 1.25 | 1.25 | 1.20 | 1.21 | 1.21 | - | 164,706 |
| Aug 27, 2025 | 1.21 | 1.25 | 1.21 | 1.21 | 1.21 | -1.63% | 105,136 |
| Aug 26, 2025 | 1.26 | 1.26 | 1.21 | 1.23 | 1.23 | -1.60% | 128,085 |
| Aug 25, 2025 | 1.28 | 1.30 | 1.23 | 1.25 | 1.25 | -3.85% | 199,680 |
| Aug 22, 2025 | 1.29 | 1.32 | 1.27 | 1.30 | 1.30 | 0.78% | 155,870 |
| Aug 21, 2025 | 1.27 | 1.30 | 1.23 | 1.29 | 1.29 | 3.20% | 162,695 |
| Aug 20, 2025 | 1.26 | 1.28 | 1.22 | 1.25 | 1.25 | -1.57% | 104,414 |
| Aug 19, 2025 | 1.28 | 1.31 | 1.26 | 1.27 | 1.27 | -1.55% | 95,178 |
| Aug 18, 2025 | 1.28 | 1.31 | 1.26 | 1.29 | 1.29 | 0.78% | 123,009 |
| Aug 15, 2025 | 1.26 | 1.32 | 1.25 | 1.28 | 1.28 | -0.78% | 188,899 |
| Aug 14, 2025 | 1.27 | 1.29 | 1.25 | 1.29 | 1.29 | -0.77% | 117,109 |
| Aug 13, 2025 | 1.32 | 1.33 | 1.22 | 1.30 | 1.30 | 2.36% | 412,128 |
| Aug 12, 2025 | 1.17 | 1.33 | 1.14 | 1.27 | 1.27 | 9.48% | 461,178 |
| Aug 11, 2025 | 1.18 | 1.23 | 1.15 | 1.16 | 1.16 | -2.52% | 222,375 |
| Aug 8, 2025 | 1.28 | 1.28 | 1.18 | 1.19 | 1.19 | -4.80% | 262,699 |
| Aug 7, 2025 | 1.31 | 1.33 | 1.25 | 1.25 | 1.25 | -5.30% | 181,259 |
| Aug 6, 2025 | 1.36 | 1.36 | 1.30 | 1.32 | 1.32 | -4.35% | 119,124 |
| Aug 5, 2025 | 1.38 | 1.40 | 1.34 | 1.38 | 1.38 | -1.43% | 99,049 |
| Aug 4, 2025 | 1.28 | 1.40 | 1.26 | 1.40 | 1.40 | 7.28% | 401,223 |
| Aug 1, 2025 | 1.29 | 1.34 | 1.26 | 1.31 | 1.31 | -1.88% | 140,405 |
| Jul 31, 2025 | 1.37 | 1.39 | 1.30 | 1.33 | 1.33 | -1.48% | 173,795 |
| Jul 30, 2025 | 1.28 | 1.41 | 1.28 | 1.35 | 1.35 | 3.85% | 492,170 |