Hoth Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	0.95	1.02	0.82	0.83	0.83	1.05%	9,228,462
Nov 19, 2024	0.81	0.83	0.78	0.82	0.82	3.41%	11,795,694
Nov 18, 2024	0.82	0.84	0.79	0.79	0.79	-3.31%	84,698
Nov 15, 2024	0.85	0.85	0.76	0.82	0.82	-3.24%	157,745
Nov 14, 2024	0.86	0.87	0.83	0.85	0.85	-3.17%	51,287
Nov 13, 2024	0.85	0.90	0.83	0.87	0.87	-2.87%	140,003
Nov 12, 2024	0.89	0.90	0.86	0.90	0.90	1.01%	109,415
Nov 11, 2024	0.89	0.92	0.88	0.89	0.89	-3.05%	152,769
Nov 8, 2024	0.90	0.92	0.88	0.92	0.92	2.34%	87,140
Nov 7, 2024	0.93	0.93	0.88	0.90	0.90	1.82%	73,682
Nov 6, 2024	0.89	0.91	0.86	0.88	0.88	-1.78%	110,559
Nov 5, 2024	0.90	0.94	0.89	0.90	0.90	0.79%	143,666
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	0.46%	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	2.29%	59,435
Aug 9, 2024	0.63	0.63	0.60	0.61	0.61	-2.55%	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	-0.15%	64,427
Aug 5, 2024	0.62	0.66	0.61	0.63	0.63	-10.61%	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	10.09%	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