Hoth Therapeutics, Inc. (HOTH)
NASDAQ: HOTH · Real-Time Price · USD
1.040
-0.040 (-3.70%)
Jan 16, 2026, 4:00 PM EST - Market closed
Hoth Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 1.06 | 1.09 | 1.03 | 1.04 | 1.04 | -3.70% | 347,414 |
| Jan 15, 2026 | 1.10 | 1.12 | 1.03 | 1.08 | 1.08 | 3.35% | 2,702,587 |
| Jan 14, 2026 | 1.05 | 1.07 | 1.01 | 1.05 | 1.05 | -0.48% | 108,915 |
| Jan 13, 2026 | 1.06 | 1.08 | 1.02 | 1.05 | 1.05 | -0.94% | 132,607 |
| Jan 12, 2026 | 1.08 | 1.10 | 1.04 | 1.06 | 1.06 | -1.85% | 141,449 |
| Jan 9, 2026 | 1.08 | 1.11 | 1.08 | 1.08 | 1.08 | -0.92% | 76,929 |
| Jan 8, 2026 | 1.03 | 1.10 | 1.03 | 1.09 | 1.09 | 4.81% | 123,796 |
| Jan 7, 2026 | 1.05 | 1.07 | 1.04 | 1.04 | 1.04 | - | 65,659 |
| Jan 6, 2026 | 1.05 | 1.07 | 1.03 | 1.04 | 1.04 | -1.89% | 92,301 |
| Jan 5, 2026 | 1.07 | 1.08 | 1.03 | 1.06 | 1.06 | -0.93% | 153,522 |
| Jan 2, 2026 | 1.02 | 1.07 | 1.02 | 1.07 | 1.07 | 8.08% | 438,697 |
| Dec 31, 2025 | 1.00 | 1.01 | 0.97 | 0.99 | 0.99 | -1.00% | 196,905 |
| Dec 30, 2025 | 1.00 | 1.03 | 1.00 | 1.00 | 1.00 | -0.99% | 127,428 |
| Dec 29, 2025 | 1.01 | 1.03 | 1.00 | 1.01 | 1.01 | - | 129,123 |
| Dec 26, 2025 | 1.04 | 1.04 | 1.00 | 1.01 | 1.01 | -2.88% | 220,694 |
| Dec 24, 2025 | 1.07 | 1.09 | 1.01 | 1.04 | 1.04 | -2.80% | 175,746 |
| Dec 23, 2025 | 1.08 | 1.12 | 1.07 | 1.07 | 1.07 | -4.46% | 112,427 |
| Dec 22, 2025 | 1.09 | 1.12 | 1.08 | 1.12 | 1.12 | 2.75% | 86,824 |
| Dec 19, 2025 | 1.07 | 1.10 | 1.07 | 1.09 | 1.09 | 1.87% | 112,485 |
| Dec 18, 2025 | 1.08 | 1.12 | 1.07 | 1.07 | 1.07 | - | 118,410 |
| Dec 17, 2025 | 1.06 | 1.11 | 1.06 | 1.07 | 1.07 | 1.90% | 87,838 |
| Dec 16, 2025 | 1.10 | 1.10 | 1.03 | 1.05 | 1.05 | -3.67% | 249,282 |
| Dec 15, 2025 | 1.17 | 1.17 | 1.09 | 1.09 | 1.09 | -6.84% | 155,287 |
| Dec 12, 2025 | 1.20 | 1.22 | 1.16 | 1.17 | 1.17 | -3.31% | 72,114 |
| Dec 11, 2025 | 1.20 | 1.23 | 1.17 | 1.21 | 1.21 | - | 88,485 |
| Dec 10, 2025 | 1.20 | 1.25 | 1.18 | 1.21 | 1.21 | 1.68% | 165,200 |
| Dec 9, 2025 | 1.18 | 1.20 | 1.17 | 1.19 | 1.19 | 2.59% | 85,886 |
| Dec 8, 2025 | 1.20 | 1.20 | 1.16 | 1.16 | 1.16 | -3.33% | 116,089 |
| Dec 5, 2025 | 1.17 | 1.22 | 1.17 | 1.20 | 1.20 | 0.84% | 116,179 |
| Dec 4, 2025 | 1.20 | 1.22 | 1.16 | 1.19 | 1.19 | -0.83% | 103,760 |
| Dec 3, 2025 | 1.14 | 1.27 | 1.14 | 1.20 | 1.20 | 5.26% | 277,557 |
| Dec 2, 2025 | 1.15 | 1.19 | 1.13 | 1.14 | 1.14 | - | 80,659 |
| Dec 1, 2025 | 1.20 | 1.21 | 1.14 | 1.14 | 1.14 | -5.79% | 79,463 |
| Nov 28, 2025 | 1.20 | 1.23 | 1.19 | 1.21 | 1.21 | 0.83% | 46,883 |
| Nov 26, 2025 | 1.18 | 1.24 | 1.16 | 1.20 | 1.20 | 2.56% | 89,851 |
| Nov 25, 2025 | 1.15 | 1.17 | 1.13 | 1.17 | 1.17 | 2.63% | 117,257 |
| Nov 24, 2025 | 1.07 | 1.17 | 1.06 | 1.14 | 1.14 | 5.07% | 215,369 |
| Nov 21, 2025 | 1.01 | 1.11 | 1.01 | 1.09 | 1.09 | 5.34% | 252,272 |
| Nov 20, 2025 | 1.20 | 1.22 | 1.01 | 1.03 | 1.03 | -10.43% | 1,949,696 |
| Nov 19, 2025 | 1.19 | 1.20 | 1.13 | 1.15 | 1.15 | -2.54% | 134,712 |
| Nov 18, 2025 | 1.16 | 1.21 | 1.15 | 1.18 | 1.18 | 0.85% | 160,950 |
| Nov 17, 2025 | 1.20 | 1.21 | 1.15 | 1.17 | 1.17 | -1.68% | 101,535 |
| Nov 14, 2025 | 1.14 | 1.21 | 1.14 | 1.19 | 1.19 | 0.85% | 130,231 |
| Nov 13, 2025 | 1.23 | 1.27 | 1.15 | 1.18 | 1.18 | -7.81% | 312,387 |
| Nov 12, 2025 | 1.30 | 1.30 | 1.25 | 1.28 | 1.28 | - | 139,588 |
| Nov 11, 2025 | 1.24 | 1.30 | 1.23 | 1.28 | 1.28 | 0.79% | 73,420 |
| Nov 10, 2025 | 1.22 | 1.27 | 1.21 | 1.27 | 1.27 | 3.25% | 187,362 |
| Nov 7, 2025 | 1.26 | 1.26 | 1.18 | 1.23 | 1.23 | -3.91% | 295,660 |
| Nov 6, 2025 | 1.31 | 1.32 | 1.26 | 1.28 | 1.28 | -2.29% | 272,354 |
| Nov 5, 2025 | 1.33 | 1.36 | 1.31 | 1.31 | 1.31 | -0.76% | 227,669 |