Hoth Therapeutics, Inc. (HOTH)
NASDAQ: HOTH · Real-Time Price · USD
1.235
-0.045 (-3.52%)
Sep 3, 2025, 11:33 AM - Market open
Hoth Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 1.26 | 1.28 | 1.21 | 1.25 | - | -2.73% | 1,214,452 |
| 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 |
| Jul 29, 2025 | 1.30 | 1.30 | 1.21 | 1.30 | 1.30 | -0.76% | 411,701 |
| Jul 28, 2025 | 1.27 | 1.36 | 1.22 | 1.31 | 1.31 | 2.34% | 347,696 |
| Jul 25, 2025 | 1.30 | 1.32 | 1.28 | 1.28 | 1.28 | -1.54% | 77,527 |
| Jul 24, 2025 | 1.37 | 1.38 | 1.29 | 1.30 | 1.30 | -4.41% | 189,056 |
| Jul 23, 2025 | 1.31 | 1.40 | 1.28 | 1.36 | 1.36 | 3.03% | 356,883 |
| Jul 22, 2025 | 1.35 | 1.36 | 1.26 | 1.32 | 1.32 | - | 1,138,967 |
| Jul 21, 2025 | 1.24 | 1.35 | 1.23 | 1.32 | 1.32 | 5.60% | 250,487 |
| Jul 18, 2025 | 1.32 | 1.36 | 1.25 | 1.25 | 1.25 | -6.72% | 395,163 |
| Jul 17, 2025 | 1.34 | 1.38 | 1.29 | 1.34 | 1.34 | - | 318,503 |
| Jul 16, 2025 | 1.33 | 1.39 | 1.31 | 1.34 | 1.34 | - | 362,663 |
| Jul 15, 2025 | 1.42 | 1.44 | 1.33 | 1.34 | 1.34 | -6.29% | 262,121 |
| Jul 14, 2025 | 1.46 | 1.50 | 1.38 | 1.43 | 1.43 | -0.69% | 255,130 |
| Jul 11, 2025 | 1.54 | 1.57 | 1.40 | 1.44 | 1.44 | -3.36% | 648,474 |
| Jul 10, 2025 | 1.45 | 1.52 | 1.40 | 1.49 | 1.49 | 4.20% | 623,497 |
| Jul 9, 2025 | 1.32 | 1.47 | 1.31 | 1.43 | 1.43 | 10.00% | 1,036,261 |
| Jul 8, 2025 | 1.18 | 1.32 | 1.17 | 1.30 | 1.30 | 10.17% | 900,960 |
| Jul 7, 2025 | 1.22 | 1.23 | 1.18 | 1.18 | 1.18 | -2.48% | 151,180 |
| Jul 3, 2025 | 1.20 | 1.23 | 1.18 | 1.21 | 1.21 | 0.83% | 132,991 |
| Jul 2, 2025 | 1.23 | 1.23 | 1.17 | 1.20 | 1.20 | -1.64% | 275,324 |
| Jul 1, 2025 | 1.17 | 1.22 | 1.15 | 1.22 | 1.22 | 4.27% | 444,928 |
| Jun 30, 2025 | 1.13 | 1.18 | 1.11 | 1.17 | 1.17 | 3.54% | 420,553 |
| Jun 27, 2025 | 1.17 | 1.17 | 1.11 | 1.13 | 1.13 | -3.42% | 432,110 |
| Jun 26, 2025 | 1.19 | 1.20 | 1.16 | 1.17 | 1.17 | -1.68% | 275,713 |
| Jun 25, 2025 | 1.31 | 1.32 | 1.15 | 1.19 | 1.19 | -7.03% | 1,175,553 |
| Jun 24, 2025 | 1.27 | 1.34 | 1.19 | 1.28 | 1.28 | 4.49% | 1,060,773 |