Hoth Therapeutics, Inc. (HOTH)

Hoth Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.76	0.82	0.73	0.81	0.81	5.21%	155,663
Dec 19, 2024	0.79	0.82	0.75	0.77	0.77	-3.15%	94,518
Dec 18, 2024	0.81	0.84	0.79	0.79	0.79	-3.05%	75,056
Dec 17, 2024	0.83	0.84	0.79	0.82	0.82	1.22%	103,288
Dec 16, 2024	0.83	0.83	0.79	0.81	0.81	-	84,785
Dec 13, 2024	0.85	0.85	0.80	0.81	0.81	-4.37%	78,326
Dec 12, 2024	0.83	0.85	0.83	0.85	0.85	-	55,178
Dec 11, 2024	0.86	0.86	0.82	0.85	0.85	-0.94%	95,062
Dec 10, 2024	0.85	0.87	0.84	0.86	0.86	-0.47%	102,103
Dec 9, 2024	0.86	0.87	0.83	0.86	0.86	2.68%	70,362
Dec 6, 2024	0.84	0.87	0.83	0.84	0.84	0.37%	92,153
Dec 5, 2024	0.86	0.86	0.82	0.83	0.83	-1.01%	72,351
Dec 4, 2024	0.86	0.88	0.84	0.84	0.84	-2.50%	117,516
Dec 3, 2024	0.82	0.90	0.81	0.86	0.86	5.32%	423,970
Dec 2, 2024	0.85	0.85	0.80	0.82	0.82	-2.38%	131,176
Nov 29, 2024	0.85	0.87	0.82	0.84	0.84	1.20%	114,625
Nov 27, 2024	0.80	0.84	0.80	0.83	0.83	3.74%	127,906
Nov 26, 2024	0.82	0.84	0.80	0.80	0.80	-2.78%	174,733
Nov 25, 2024	0.85	0.85	0.77	0.82	0.82	-2.02%	547,744
Nov 22, 2024	0.81	0.86	0.79	0.84	0.84	1.11%	389,890
Nov 21, 2024	0.84	0.85	0.77	0.83	0.83	0.51%	1,023,982
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

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.