Hoth Therapeutics, Inc. (HOTH)
NASDAQ: HOTH · Real-Time Price · USD
0.8082
+0.0381 (4.95%)
At close: Feb 6, 2026, 4:00 PM EST
0.8000
-0.0082 (-1.01%)
After-hours: Feb 6, 2026, 6:09 PM EST
Hoth Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 0.78 | 0.82 | 0.78 | 0.81 | 0.81 | 4.95% | 135,518 |
| Feb 5, 2026 | 0.80 | 0.80 | 0.76 | 0.77 | 0.77 | -4.01% | 306,803 |
| Feb 4, 2026 | 0.84 | 0.86 | 0.75 | 0.80 | 0.80 | -4.33% | 359,215 |
| Feb 3, 2026 | 0.88 | 0.88 | 0.81 | 0.84 | 0.84 | -4.32% | 296,252 |
| Feb 2, 2026 | 0.88 | 0.92 | 0.87 | 0.88 | 0.88 | -1.32% | 112,596 |
| Jan 30, 2026 | 0.91 | 0.94 | 0.87 | 0.89 | 0.89 | -2.93% | 201,058 |
| Jan 29, 2026 | 1.00 | 1.00 | 0.90 | 0.92 | 0.92 | -4.88% | 320,154 |
| Jan 28, 2026 | 1.01 | 1.01 | 0.94 | 0.96 | 0.96 | -4.76% | 371,607 |
| Jan 27, 2026 | 1.03 | 1.05 | 1.00 | 1.01 | 1.01 | -2.88% | 225,449 |
| Jan 26, 2026 | 1.07 | 1.07 | 1.01 | 1.04 | 1.04 | -1.89% | 191,312 |
| Jan 23, 2026 | 1.06 | 1.08 | 1.04 | 1.06 | 1.06 | 0.95% | 384,735 |
| Jan 22, 2026 | 1.06 | 1.10 | 1.03 | 1.05 | 1.05 | - | 2,522,323 |
| Jan 21, 2026 | 1.12 | 1.13 | 1.00 | 1.05 | 1.05 | -1.87% | 4,550,811 |
| Jan 20, 2026 | 1.03 | 1.12 | 1.02 | 1.07 | 1.07 | 2.88% | 281,499 |
| Jan 16, 2026 | 1.06 | 1.09 | 1.03 | 1.04 | 1.04 | -3.70% | 347,414 |
| Jan 15, 2026 | 1.10 | 1.12 | 1.03 | 1.08 | 1.08 | 3.35% | 2,702,587 |
| Jan 14, 2026 | 1.05 | 1.07 | 1.01 | 1.05 | 1.05 | -0.48% | 108,915 |
| Jan 13, 2026 | 1.06 | 1.08 | 1.02 | 1.05 | 1.05 | -0.94% | 132,607 |
| Jan 12, 2026 | 1.08 | 1.10 | 1.04 | 1.06 | 1.06 | -1.85% | 141,449 |
| Jan 9, 2026 | 1.08 | 1.11 | 1.08 | 1.08 | 1.08 | -0.92% | 76,929 |
| Jan 8, 2026 | 1.03 | 1.10 | 1.03 | 1.09 | 1.09 | 4.81% | 123,796 |
| Jan 7, 2026 | 1.05 | 1.07 | 1.04 | 1.04 | 1.04 | - | 65,659 |
| Jan 6, 2026 | 1.05 | 1.07 | 1.03 | 1.04 | 1.04 | -1.89% | 92,301 |
| Jan 5, 2026 | 1.07 | 1.08 | 1.03 | 1.06 | 1.06 | -0.93% | 153,522 |
| Jan 2, 2026 | 1.02 | 1.07 | 1.02 | 1.07 | 1.07 | 8.08% | 438,697 |
| Dec 31, 2025 | 1.00 | 1.01 | 0.97 | 0.99 | 0.99 | -1.00% | 196,905 |
| Dec 30, 2025 | 1.00 | 1.03 | 1.00 | 1.00 | 1.00 | -0.99% | 127,428 |
| Dec 29, 2025 | 1.01 | 1.03 | 1.00 | 1.01 | 1.01 | - | 129,123 |
| Dec 26, 2025 | 1.04 | 1.04 | 1.00 | 1.01 | 1.01 | -2.88% | 220,694 |
| Dec 24, 2025 | 1.07 | 1.09 | 1.01 | 1.04 | 1.04 | -2.80% | 175,746 |
| Dec 23, 2025 | 1.08 | 1.12 | 1.07 | 1.07 | 1.07 | -4.46% | 112,427 |
| Dec 22, 2025 | 1.09 | 1.12 | 1.08 | 1.12 | 1.12 | 2.75% | 86,824 |
| Dec 19, 2025 | 1.07 | 1.10 | 1.07 | 1.09 | 1.09 | 1.87% | 112,485 |
| Dec 18, 2025 | 1.08 | 1.12 | 1.07 | 1.07 | 1.07 | - | 118,410 |
| Dec 17, 2025 | 1.06 | 1.11 | 1.06 | 1.07 | 1.07 | 1.90% | 87,838 |
| Dec 16, 2025 | 1.10 | 1.10 | 1.03 | 1.05 | 1.05 | -3.67% | 249,282 |
| Dec 15, 2025 | 1.17 | 1.17 | 1.09 | 1.09 | 1.09 | -6.84% | 155,287 |
| Dec 12, 2025 | 1.20 | 1.22 | 1.16 | 1.17 | 1.17 | -3.31% | 72,114 |
| Dec 11, 2025 | 1.20 | 1.23 | 1.17 | 1.21 | 1.21 | - | 88,485 |
| Dec 10, 2025 | 1.20 | 1.25 | 1.18 | 1.21 | 1.21 | 1.68% | 165,200 |
| Dec 9, 2025 | 1.18 | 1.20 | 1.17 | 1.19 | 1.19 | 2.59% | 85,886 |
| Dec 8, 2025 | 1.20 | 1.20 | 1.16 | 1.16 | 1.16 | -3.33% | 116,089 |
| Dec 5, 2025 | 1.17 | 1.22 | 1.17 | 1.20 | 1.20 | 0.84% | 116,179 |
| Dec 4, 2025 | 1.20 | 1.22 | 1.16 | 1.19 | 1.19 | -0.83% | 103,760 |
| Dec 3, 2025 | 1.14 | 1.27 | 1.14 | 1.20 | 1.20 | 5.26% | 277,557 |
| Dec 2, 2025 | 1.15 | 1.19 | 1.13 | 1.14 | 1.14 | - | 80,659 |
| Dec 1, 2025 | 1.20 | 1.21 | 1.14 | 1.14 | 1.14 | -5.79% | 79,463 |
| Nov 28, 2025 | 1.20 | 1.23 | 1.19 | 1.21 | 1.21 | 0.83% | 46,883 |
| Nov 26, 2025 | 1.18 | 1.24 | 1.16 | 1.20 | 1.20 | 2.56% | 89,851 |
| Nov 25, 2025 | 1.15 | 1.17 | 1.13 | 1.17 | 1.17 | 2.63% | 117,257 |