Hoth Therapeutics, Inc. (HOTH)
NASDAQ: HOTH · Real-Time Price · USD
1.010
-0.030 (-2.88%)
At close: Feb 27, 2026, 4:00 PM EST
1.050
+0.040 (3.96%)
After-hours: Feb 27, 2026, 7:56 PM EST
Hoth Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.03 | 1.04 | 1.00 | 1.01 | 1.01 | -2.88% | 288,527 |
| Feb 26, 2026 | 1.06 | 1.08 | 1.02 | 1.04 | 1.04 | -1.89% | 340,161 |
| Feb 25, 2026 | 1.04 | 1.06 | 1.02 | 1.06 | 1.06 | 4.95% | 144,208 |
| Feb 24, 2026 | 1.02 | 1.05 | 0.99 | 1.01 | 1.01 | -0.98% | 293,603 |
| Feb 23, 2026 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -2.86% | 251,905 |
| Feb 20, 2026 | 1.08 | 1.10 | 1.04 | 1.05 | 1.05 | -1.87% | 487,236 |
| Feb 19, 2026 | 1.00 | 1.08 | 0.98 | 1.07 | 1.07 | 7.43% | 241,090 |
| Feb 18, 2026 | 0.99 | 1.02 | 0.97 | 1.00 | 1.00 | 1.56% | 202,204 |
| Feb 17, 2026 | 1.02 | 1.04 | 0.98 | 0.98 | 0.98 | -3.85% | 178,943 |
| Feb 13, 2026 | 1.00 | 1.06 | 0.96 | 1.02 | 1.02 | 4.08% | 710,181 |
| Feb 12, 2026 | 0.93 | 1.01 | 0.91 | 0.98 | 0.98 | 5.16% | 895,742 |
| Feb 11, 2026 | 0.95 | 0.95 | 0.89 | 0.93 | 0.93 | -1.91% | 543,430 |
| Feb 10, 2026 | 0.85 | 0.97 | 0.77 | 0.95 | 0.95 | 10.68% | 3,991,933 |
| Feb 9, 2026 | 0.83 | 0.88 | 0.82 | 0.86 | 0.86 | 6.20% | 260,891 |
| Feb 6, 2026 | 0.78 | 0.82 | 0.78 | 0.81 | 0.81 | 4.95% | 135,753 |
| Feb 5, 2026 | 0.80 | 0.80 | 0.76 | 0.77 | 0.77 | -4.01% | 315,236 |
| Feb 4, 2026 | 0.84 | 0.86 | 0.75 | 0.80 | 0.80 | -4.33% | 359,881 |
| Feb 3, 2026 | 0.88 | 0.88 | 0.81 | 0.84 | 0.84 | -4.32% | 317,976 |
| Feb 2, 2026 | 0.88 | 0.92 | 0.87 | 0.88 | 0.88 | -1.32% | 113,767 |
| Jan 30, 2026 | 0.91 | 0.94 | 0.87 | 0.89 | 0.89 | -2.93% | 202,234 |
| Jan 29, 2026 | 1.00 | 1.00 | 0.90 | 0.92 | 0.92 | -4.88% | 321,394 |
| Jan 28, 2026 | 1.01 | 1.01 | 0.94 | 0.96 | 0.96 | -4.76% | 374,820 |
| Jan 27, 2026 | 1.03 | 1.05 | 1.00 | 1.01 | 1.01 | -2.88% | 225,728 |
| Jan 26, 2026 | 1.07 | 1.07 | 1.01 | 1.04 | 1.04 | -1.89% | 195,282 |
| Jan 23, 2026 | 1.06 | 1.08 | 1.04 | 1.06 | 1.06 | 0.95% | 388,293 |
| Jan 22, 2026 | 1.06 | 1.10 | 1.03 | 1.05 | 1.05 | - | 2,543,461 |
| Jan 21, 2026 | 1.12 | 1.13 | 1.00 | 1.05 | 1.05 | -1.87% | 4,572,952 |
| Jan 20, 2026 | 1.03 | 1.12 | 1.02 | 1.07 | 1.07 | 2.88% | 281,529 |
| Jan 16, 2026 | 1.06 | 1.09 | 1.03 | 1.04 | 1.04 | -3.70% | 354,297 |
| Jan 15, 2026 | 1.10 | 1.12 | 1.03 | 1.08 | 1.08 | 3.35% | 2,723,242 |
| Jan 14, 2026 | 1.05 | 1.07 | 1.01 | 1.05 | 1.05 | -0.48% | 114,203 |
| Jan 13, 2026 | 1.06 | 1.08 | 1.02 | 1.05 | 1.05 | -0.94% | 132,686 |
| Jan 12, 2026 | 1.08 | 1.10 | 1.04 | 1.06 | 1.06 | -1.85% | 151,795 |
| Jan 9, 2026 | 1.08 | 1.11 | 1.08 | 1.08 | 1.08 | -0.92% | 82,974 |
| Jan 8, 2026 | 1.03 | 1.10 | 1.03 | 1.09 | 1.09 | 4.81% | 124,705 |
| Jan 7, 2026 | 1.05 | 1.07 | 1.04 | 1.04 | 1.04 | - | 65,835 |
| Jan 6, 2026 | 1.05 | 1.07 | 1.03 | 1.04 | 1.04 | -1.89% | 92,427 |
| Jan 5, 2026 | 1.07 | 1.08 | 1.03 | 1.06 | 1.06 | -0.93% | 153,757 |
| Jan 2, 2026 | 1.02 | 1.07 | 1.02 | 1.07 | 1.07 | 8.08% | 440,007 |
| Dec 31, 2025 | 1.00 | 1.01 | 0.97 | 0.99 | 0.99 | -1.00% | 199,288 |
| Dec 30, 2025 | 1.00 | 1.03 | 1.00 | 1.00 | 1.00 | -0.99% | 127,436 |
| 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% | 220,714 |
| Dec 24, 2025 | 1.07 | 1.09 | 1.01 | 1.04 | 1.04 | -2.80% | 175,810 |
| 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% | 86,825 |
| 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 | - | 130,320 |
| Dec 17, 2025 | 1.06 | 1.11 | 1.06 | 1.07 | 1.07 | 1.90% | 87,843 |
| Dec 16, 2025 | 1.10 | 1.10 | 1.03 | 1.05 | 1.05 | -3.67% | 249,282 |