Hoth Therapeutics, Inc. (HOTH)
NASDAQ: HOTH · Real-Time Price · USD
1.000
-0.030 (-2.91%)
At close: Mar 31, 2025, 4:00 PM
0.9874
-0.0130 (-1.26%)
After-hours: Mar 31, 2025, 7:51 PM EDT
Hoth Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 1.02 | 1.04 | 0.98 | 1.00 | 1.00 | -2.91% | 210,671 |
| Mar 28, 2025 | 1.00 | 1.04 | 1.00 | 1.03 | 1.03 | 3.00% | 136,497 |
| Mar 27, 2025 | 1.02 | 1.05 | 1.00 | 1.00 | 1.00 | -1.96% | 112,564 |
| Mar 26, 2025 | 1.02 | 1.06 | 1.01 | 1.02 | 1.02 | -1.92% | 461,490 |
| Mar 25, 2025 | 1.02 | 1.06 | 1.02 | 1.04 | 1.04 | -2.80% | 157,064 |
| Mar 24, 2025 | 1.08 | 1.08 | 1.04 | 1.07 | 1.07 | -0.93% | 205,424 |
| Mar 21, 2025 | 1.07 | 1.08 | 1.03 | 1.08 | 1.08 | 0.93% | 195,888 |
| Mar 20, 2025 | 1.02 | 1.07 | 1.02 | 1.07 | 1.07 | 2.88% | 185,490 |
| Mar 19, 2025 | 1.06 | 1.10 | 1.01 | 1.04 | 1.04 | -1.89% | 312,163 |
| Mar 18, 2025 | 1.18 | 1.19 | 1.04 | 1.06 | 1.06 | -9.40% | 1,398,767 |
| Mar 17, 2025 | 1.09 | 1.18 | 1.09 | 1.17 | 1.17 | 5.41% | 359,799 |
| Mar 14, 2025 | 1.08 | 1.14 | 1.07 | 1.11 | 1.11 | 1.83% | 264,860 |
| Mar 13, 2025 | 1.13 | 1.19 | 1.05 | 1.09 | 1.09 | -1.80% | 459,265 |
| Mar 12, 2025 | 1.13 | 1.13 | 1.07 | 1.11 | 1.11 | -1.77% | 249,346 |
| Mar 11, 2025 | 1.09 | 1.13 | 1.06 | 1.13 | 1.13 | 2.73% | 231,779 |
| Mar 10, 2025 | 1.10 | 1.18 | 1.01 | 1.10 | 1.10 | 0.92% | 989,136 |
| Mar 7, 2025 | 1.04 | 1.13 | 1.01 | 1.09 | 1.09 | 3.81% | 471,777 |
| Mar 6, 2025 | 1.13 | 1.16 | 1.02 | 1.05 | 1.05 | -7.89% | 679,302 |
| Mar 5, 2025 | 1.26 | 1.29 | 1.02 | 1.14 | 1.14 | -8.06% | 3,288,209 |
| Mar 4, 2025 | 0.91 | 1.26 | 0.86 | 1.24 | 1.24 | 42.53% | 11,472,302 |
| Mar 3, 2025 | 0.94 | 0.95 | 0.84 | 0.87 | 0.87 | -5.00% | 345,043 |
| Feb 28, 2025 | 0.93 | 0.95 | 0.88 | 0.92 | 0.92 | 0.58% | 176,700 |
| Feb 27, 2025 | 0.94 | 0.95 | 0.91 | 0.91 | 0.91 | -3.59% | 209,262 |
| Feb 26, 2025 | 0.94 | 0.98 | 0.90 | 0.94 | 0.94 | -0.59% | 109,849 |
| Feb 25, 2025 | 1.04 | 1.04 | 0.94 | 0.95 | 0.95 | -5.94% | 400,656 |
| Feb 24, 2025 | 1.05 | 1.07 | 0.98 | 1.01 | 1.01 | -4.72% | 303,898 |
| 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 |