Hoth Therapeutics, Inc. (HOTH)
NASDAQ: HOTH · Real-Time Price · USD
1.180
+0.030 (2.61%)
Nov 20, 2025, 9:39 AM EST - Market open
Hoth Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 4, 2025 | 1.38 | 1.41 | 1.32 | 1.32 | 1.32 | -5.71% | 291,401 |
| Nov 3, 2025 | 1.42 | 1.43 | 1.37 | 1.40 | 1.40 | -1.41% | 358,749 |
| Oct 31, 2025 | 1.36 | 1.42 | 1.36 | 1.42 | 1.42 | 4.41% | 212,675 |
| Oct 30, 2025 | 1.43 | 1.47 | 1.35 | 1.36 | 1.36 | -2.86% | 425,214 |
| Oct 29, 2025 | 1.38 | 1.46 | 1.37 | 1.40 | 1.40 | 0.72% | 503,440 |
| Oct 28, 2025 | 1.39 | 1.41 | 1.36 | 1.39 | 1.39 | 0.36% | 246,867 |
| Oct 27, 2025 | 1.35 | 1.40 | 1.34 | 1.39 | 1.39 | 1.09% | 506,857 |
| Oct 24, 2025 | 1.39 | 1.41 | 1.35 | 1.37 | 1.37 | 0.74% | 328,375 |
| Oct 23, 2025 | 1.34 | 1.38 | 1.32 | 1.36 | 1.36 | 1.49% | 356,672 |
| Oct 22, 2025 | 1.41 | 1.42 | 1.28 | 1.34 | 1.34 | -6.94% | 809,721 |
| Oct 21, 2025 | 1.47 | 1.52 | 1.39 | 1.44 | 1.44 | 3.60% | 4,005,370 |
| Oct 20, 2025 | 1.40 | 1.42 | 1.36 | 1.39 | 1.39 | -0.71% | 426,292 |
| Oct 17, 2025 | 1.42 | 1.43 | 1.36 | 1.40 | 1.40 | -2.10% | 507,634 |
| Oct 16, 2025 | 1.53 | 1.58 | 1.41 | 1.43 | 1.43 | -6.54% | 573,928 |
| Oct 15, 2025 | 1.53 | 1.57 | 1.49 | 1.53 | 1.53 | -0.65% | 455,710 |
| Oct 14, 2025 | 1.55 | 1.57 | 1.45 | 1.54 | 1.54 | 0.65% | 641,159 |
| Oct 13, 2025 | 1.58 | 1.60 | 1.50 | 1.53 | 1.53 | -3.16% | 735,376 |
| Oct 10, 2025 | 1.67 | 1.72 | 1.56 | 1.58 | 1.58 | -5.39% | 816,095 |
| Oct 9, 2025 | 1.60 | 1.71 | 1.58 | 1.67 | 1.67 | 5.70% | 1,188,025 |
| Oct 8, 2025 | 1.69 | 1.78 | 1.55 | 1.58 | 1.58 | 3.27% | 5,488,121 |
| 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 |