Hoth Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	1.08	1.10	1.05	1.06	1.06	-1.85%	247,774
Feb 20, 2025	1.10	1.10	1.05	1.08	1.08	-	206,305
Feb 19, 2025	1.14	1.15	1.01	1.08	1.08	-3.57%	488,782
Feb 18, 2025	1.13	1.15	1.11	1.12	1.12	-0.88%	525,358
Feb 14, 2025	1.10	1.15	1.08	1.13	1.13	5.61%	301,707
Feb 13, 2025	1.03	1.08	1.01	1.07	1.07	-0.93%	268,439
Feb 12, 2025	1.02	1.09	1.00	1.08	1.08	5.88%	222,483
Feb 11, 2025	1.04	1.07	0.99	1.02	1.02	-5.56%	446,602
Feb 10, 2025	1.13	1.15	1.03	1.08	1.08	-6.90%	1,069,082
Feb 7, 2025	1.25	1.25	1.16	1.16	1.16	-3.33%	360,871
Feb 6, 2025	1.26	1.26	1.20	1.20	1.20	-3.23%	337,355
Feb 5, 2025	1.26	1.26	1.20	1.24	1.24	1.64%	337,674
Feb 4, 2025	1.23	1.25	1.20	1.22	1.22	0.83%	293,182
Feb 3, 2025	1.20	1.24	1.16	1.21	1.21	-3.97%	353,139
Jan 31, 2025	1.31	1.35	1.23	1.26	1.26	-1.56%	603,867
Jan 30, 2025	1.24	1.31	1.20	1.28	1.28	3.23%	563,419
Jan 29, 2025	1.24	1.26	1.20	1.24	1.24	-3.88%	382,249
Jan 28, 2025	1.24	1.32	1.21	1.29	1.29	5.74%	559,434
Jan 27, 2025	1.29	1.30	1.20	1.22	1.22	-10.29%	801,817
Jan 24, 2025	1.57	1.71	1.27	1.36	1.36	-7.48%	5,096,767
Jan 23, 2025	1.41	1.56	1.36	1.47	1.47	8.09%	1,787,134
Jan 22, 2025	1.40	1.42	1.32	1.36	1.36	-4.23%	1,091,189
Jan 21, 2025	1.50	1.55	1.36	1.42	1.42	-5.33%	2,104,361
Jan 17, 2025	1.66	1.66	1.47	1.50	1.50	-5.06%	876,985
Jan 16, 2025	1.52	1.71	1.51	1.58	1.58	4.64%	1,184,845
Jan 15, 2025	1.68	1.68	1.50	1.51	1.51	-2.58%	1,414,916
Jan 14, 2025	1.90	1.90	1.54	1.55	1.55	-17.99%	2,261,965
Jan 13, 2025	1.74	2.04	1.55	1.89	1.89	-0.53%	3,022,766
Jan 10, 2025	1.86	2.45	1.86	1.90	1.90	-	10,440,673
Jan 8, 2025	1.80	2.79	1.17	1.90	1.90	-16.67%	64,309,210
Jan 7, 2025	1.67	3.80	1.44	2.28	2.28	178.18%	416,361,275
Jan 6, 2025	0.79	0.82	0.78	0.82	0.82	5.75%	88,077
Jan 3, 2025	0.79	0.82	0.76	0.78	0.78	0.64%	118,013
Jan 2, 2025	0.76	0.79	0.74	0.77	0.77	2.94%	187,227
Dec 31, 2024	0.75	0.78	0.74	0.75	0.75	-1.71%	270,122
Dec 30, 2024	0.76	0.78	0.71	0.76	0.76	-1.67%	261,923
Dec 27, 2024	0.76	0.79	0.76	0.77	0.77	1.84%	419,938
Dec 26, 2024	0.81	0.82	0.70	0.76	0.76	-3.43%	8,631,328
Dec 24, 2024	0.78	0.82	0.75	0.79	0.79	-3.73%	53,457
Dec 23, 2024	0.84	0.84	0.81	0.82	0.82	0.93%	66,168
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