Hoth Therapeutics, Inc. (HOTH)

Hoth Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2024	0.88	0.91	0.85	0.89	0.89	3.49%	148,698
Nov 1, 2024	0.90	0.91	0.86	0.86	0.86	1.18%	131,039
Oct 31, 2024	0.85	0.90	0.85	0.85	0.85	-5.81%	183,569
Oct 30, 2024	0.93	0.98	0.85	0.90	0.90	-7.48%	889,674
Oct 29, 2024	0.89	1.33	0.85	0.98	0.98	10.84%	16,882,668
Oct 28, 2024	0.83	0.88	0.82	0.88	0.88	4.76%	93,822
Oct 25, 2024	0.86	0.86	0.83	0.84	0.84	-0.62%	78,189
Oct 24, 2024	0.85	0.86	0.82	0.85	0.85	0.57%	61,685
Oct 23, 2024	0.86	0.86	0.82	0.84	0.84	-2.28%	90,473
Oct 22, 2024	0.88	0.88	0.84	0.86	0.86	-2.27%	152,927
Oct 21, 2024	0.93	0.93	0.85	0.88	0.88	-5.22%	203,099
Oct 18, 2024	0.91	0.96	0.87	0.93	0.93	3.17%	364,762
Oct 17, 2024	0.88	0.94	0.88	0.90	0.90	-3.26%	247,440
Oct 16, 2024	0.82	0.95	0.80	0.93	0.93	4.94%	1,072,865
Oct 15, 2024	0.93	0.93	0.82	0.89	0.89	8.11%	11,732,302
Oct 14, 2024	0.74	0.83	0.65	0.82	0.82	9.19%	1,035,482
Oct 11, 2024	0.73	0.76	0.73	0.75	0.75	1.17%	55,300
Oct 10, 2024	0.78	0.78	0.73	0.74	0.74	-6.70%	90,511
Oct 9, 2024	0.79	0.83	0.77	0.80	0.80	0.45%	52,115
Oct 8, 2024	0.81	0.83	0.79	0.79	0.79	-4.46%	34,112
Oct 7, 2024	0.82	0.83	0.80	0.83	0.83	0.36%	46,796
Oct 4, 2024	0.82	0.84	0.78	0.83	0.83	5.69%	67,073
Oct 3, 2024	0.86	0.88	0.76	0.78	0.78	-5.62%	143,514
Oct 2, 2024	0.85	0.89	0.82	0.83	0.83	-3.72%	114,670
Oct 1, 2024	0.90	0.90	0.85	0.86	0.86	-2.27%	84,444
Sep 30, 2024	0.94	0.94	0.87	0.88	0.88	-3.24%	64,888
Sep 27, 2024	0.87	0.93	0.86	0.91	0.91	3.35%	154,025
Sep 26, 2024	0.87	0.91	0.85	0.88	0.88	-1.39%	114,897
Sep 25, 2024	0.87	0.90	0.85	0.89	0.89	3.77%	209,892
Sep 24, 2024	0.88	0.89	0.84	0.86	0.86	-5.84%	151,089
Sep 23, 2024	0.94	0.97	0.89	0.91	0.91	-5.85%	203,451
Sep 20, 2024	0.95	1.00	0.93	0.97	0.97	-1.02%	231,374
Sep 19, 2024	1.00	1.00	0.94	0.98	0.98	-2.97%	329,858
Sep 18, 2024	1.01	1.03	0.95	1.01	1.01	-5.61%	836,647
Sep 17, 2024	1.18	1.24	1.01	1.07	1.07	5.94%	10,831,533
Sep 16, 2024	1.07	1.11	0.97	1.01	1.01	-8.18%	321,771
Sep 13, 2024	1.12	1.14	1.02	1.10	1.10	-2.65%	339,586
Sep 12, 2024	1.14	1.25	1.13	1.13	1.13	-5.04%	571,817
Sep 11, 2024	1.04	1.21	1.03	1.19	1.19	6.25%	920,549
Sep 10, 2024	1.00	1.17	1.00	1.12	1.12	13.13%	1,260,019
Sep 9, 2024	0.98	1.04	0.90	0.99	0.99	-6.60%	1,683,024
Sep 6, 2024	1.10	1.14	0.97	1.06	1.06	-15.87%	6,200,317
Sep 5, 2024	1.13	1.50	1.03	1.26	1.26	77.49%	166,377,755
Sep 4, 2024	0.69	0.72	0.67	0.71	0.71	2.16%	54,041
Sep 3, 2024	0.69	0.70	0.66	0.69	0.69	0.14%	14,111
Aug 30, 2024	0.69	0.72	0.68	0.69	0.69	-0.87%	41,161
Aug 29, 2024	0.69	0.71	0.68	0.70	0.70	-0.99%	58,197
Aug 28, 2024	0.75	0.75	0.68	0.71	0.71	-3.15%	94,143
Aug 27, 2024	0.76	0.77	0.72	0.73	0.73	-4.81%	66,747
Aug 26, 2024	0.75	0.78	0.75	0.77	0.77	1.04%	57,966
Aug 23, 2024	0.77	0.77	0.72	0.76	0.76	4.55%	147,151
Aug 22, 2024	0.71	0.73	0.68	0.73	0.73	3.64%	47,733
Aug 21, 2024	0.72	0.72	0.67	0.70	0.70	2.71%	126,535
Aug 20, 2024	0.73	0.75	0.68	0.68	0.68	-9.64%	173,473
Aug 19, 2024	0.74	0.77	0.70	0.75	0.75	7.22%	333,206
Aug 16, 2024	0.63	0.75	0.60	0.70	0.70	14.10%	518,867
Aug 15, 2024	0.65	0.65	0.59	0.62	0.62	2.00%	3,407,889
Aug 14, 2024	0.60	0.61	0.59	0.60	0.60	-0.25%	56,287
Aug 13, 2024	0.62	0.62	0.59	0.61	0.61	-2.82%	71,405
Aug 12, 2024	0.61	0.63	0.59	0.62	0.62	2.28%	59,435
Aug 9, 2024	0.63	0.63	0.60	0.61	0.61	-2.54%	58,846
Aug 8, 2024	0.59	0.66	0.58	0.63	0.63	6.12%	158,196
Aug 7, 2024	0.62	0.64	0.58	0.59	0.59	-6.07%	153,028
Aug 6, 2024	0.63	0.65	0.61	0.63	0.63	-0.16%	64,427
Aug 5, 2024	0.62	0.66	0.61	0.63	0.63	-10.60%	133,917
Aug 2, 2024	0.68	0.73	0.63	0.70	0.70	1.97%	160,181
Aug 1, 2024	0.70	0.70	0.68	0.69	0.69	0.41%	203,009
Jul 31, 2024	0.67	0.70	0.62	0.69	0.69	2.57%	391,581
Jul 30, 2024	0.77	0.78	0.67	0.67	0.67	-14.10%	596,861
Jul 29, 2024	0.80	0.82	0.76	0.78	0.78	-6.55%	593,867
Jul 26, 2024	0.90	0.90	0.83	0.83	0.83	3.05%	948,596
Jul 25, 2024	0.95	1.02	0.80	0.81	0.81	-24.30%	1,827,256
Jul 24, 2024	1.27	1.27	0.89	1.07	1.07	10.08%	34,543,165
Jul 23, 2024	0.85	1.00	0.84	0.97	0.97	15.78%	439,278
Jul 22, 2024	0.83	0.86	0.79	0.84	0.84	2.10%	77,010
Jul 19, 2024	0.91	0.94	0.72	0.82	0.82	-7.68%	371,620
Jul 18, 2024	0.91	0.97	0.84	0.89	0.89	-5.25%	147,171
Jul 17, 2024	0.94	0.95	0.88	0.94	0.94	1.06%	51,208
Jul 16, 2024	1.00	1.04	0.83	0.93	0.93	5.68%	585,030
Jul 15, 2024	0.90	0.92	0.88	0.88	0.88	-1.12%	21,740
Jul 12, 2024	0.90	0.93	0.89	0.89	0.89	-2.20%	17,803
Jul 11, 2024	0.94	0.94	0.88	0.91	0.91	-0.75%	24,027
Jul 10, 2024	0.91	0.94	0.89	0.92	0.92	3.25%	25,915
Jul 9, 2024	0.92	0.94	0.88	0.89	0.89	-1.58%	24,955
Jul 8, 2024	0.95	0.95	0.87	0.90	0.90	3.72%	92,807
Jul 5, 2024	0.91	0.94	0.87	0.87	0.87	-2.82%	41,546
Jul 3, 2024	0.89	0.90	0.87	0.90	0.90	1.37%	37,870
Jul 2, 2024	0.92	0.93	0.88	0.88	0.88	-3.54%	19,253
Jul 1, 2024	0.91	0.95	0.91	0.92	0.92	0.67%	14,464
Jun 28, 2024	0.91	0.92	0.90	0.91	0.91	-0.79%	11,390
Jun 27, 2024	0.91	0.94	0.86	0.92	0.92	2.00%	20,228
Jun 26, 2024	0.93	0.94	0.87	0.90	0.90	-0.17%	46,993
Jun 25, 2024	0.92	0.93	0.90	0.90	0.90	-3.25%	22,796
Jun 24, 2024	0.95	0.96	0.90	0.93	0.93	0.67%	49,740
Jun 21, 2024	0.95	0.95	0.90	0.92	0.92	-0.65%	55,461
Jun 20, 2024	0.90	0.96	0.89	0.93	0.93	2.20%	95,459
Jun 18, 2024	0.90	0.97	0.90	0.91	0.91	-1.54%	61,638
Jun 17, 2024	0.94	0.94	0.89	0.92	0.92	-3.73%	62,762
Jun 14, 2024	0.94	0.99	0.92	0.96	0.96	-0.17%	60,523
Jun 13, 2024	0.99	0.99	0.94	0.96	0.96	-2.24%	52,894

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.