Hoth Therapeutics, Inc. (HOTH)
NASDAQ: HOTH · Real-Time Price · USD
0.7432
+0.0461 (6.61%)
At close: Apr 16, 2026, 4:00 PM EDT
0.6899
-0.0533 (-7.17%)
Pre-market: Apr 17, 2026, 4:22 AM EDT
Hoth Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 0.69 | 0.75 | 0.67 | 0.74 | 0.74 | 6.61% | 1,982,196 |
| Apr 15, 2026 | 0.62 | 0.72 | 0.58 | 0.70 | 0.70 | 7.93% | 7,413,103 |
| Apr 14, 2026 | 0.72 | 0.78 | 0.63 | 0.65 | 0.65 | 26.18% | 93,871,801 |
| Apr 13, 2026 | 0.52 | 0.54 | 0.49 | 0.51 | 0.51 | -0.74% | 375,007 |
| Apr 10, 2026 | 0.54 | 0.56 | 0.51 | 0.52 | 0.52 | -4.43% | 350,607 |
| Apr 9, 2026 | 0.56 | 0.57 | 0.53 | 0.54 | 0.54 | -4.04% | 278,741 |
| Apr 8, 2026 | 0.57 | 0.59 | 0.55 | 0.56 | 0.56 | 0.52% | 514,295 |
| Apr 7, 2026 | 0.59 | 0.59 | 0.55 | 0.56 | 0.56 | -3.39% | 312,244 |
| Apr 6, 2026 | 0.57 | 0.60 | 0.56 | 0.58 | 0.58 | 3.04% | 495,460 |
| Apr 2, 2026 | 0.54 | 0.59 | 0.53 | 0.56 | 0.56 | 2.65% | 1,011,350 |
| Apr 1, 2026 | 0.85 | 0.90 | 0.50 | 0.55 | 0.55 | -34.86% | 3,748,040 |
| Mar 31, 2026 | 0.79 | 0.85 | 0.79 | 0.84 | 0.84 | 9.12% | 118,368 |
| Mar 30, 2026 | 0.79 | 0.81 | 0.76 | 0.77 | 0.77 | -4.41% | 214,603 |
| Mar 27, 2026 | 0.83 | 0.83 | 0.79 | 0.81 | 0.81 | -3.97% | 161,886 |
| Mar 26, 2026 | 0.88 | 0.89 | 0.83 | 0.84 | 0.84 | -6.65% | 321,257 |
| Mar 25, 2026 | 0.90 | 0.92 | 0.89 | 0.90 | 0.90 | 1.40% | 121,614 |
| Mar 24, 2026 | 0.93 | 0.93 | 0.88 | 0.89 | 0.89 | -5.03% | 567,213 |
| Mar 23, 2026 | 0.91 | 0.95 | 0.90 | 0.93 | 0.93 | 2.03% | 139,286 |
| Mar 20, 2026 | 0.92 | 0.95 | 0.88 | 0.91 | 0.91 | -0.95% | 230,909 |
| Mar 19, 2026 | 0.98 | 1.00 | 0.92 | 0.92 | 0.92 | -6.73% | 517,222 |
| Mar 18, 2026 | 1.02 | 1.03 | 0.99 | 0.99 | 0.99 | -4.81% | 237,020 |
| Mar 17, 2026 | 1.04 | 1.05 | 0.99 | 1.04 | 1.04 | - | 381,138 |
| Mar 16, 2026 | 1.04 | 1.07 | 1.01 | 1.04 | 1.04 | 0.97% | 231,060 |
| Mar 13, 2026 | 1.09 | 1.11 | 1.01 | 1.03 | 1.03 | -3.74% | 370,258 |
| Mar 12, 2026 | 1.14 | 1.26 | 1.06 | 1.07 | 1.07 | -6.14% | 1,584,823 |
| Mar 11, 2026 | 0.98 | 1.18 | 0.98 | 1.14 | 1.14 | 13.43% | 1,376,501 |
| Mar 10, 2026 | 1.00 | 1.04 | 0.98 | 1.01 | 1.01 | 1.48% | 397,365 |
| Mar 9, 2026 | 0.97 | 1.00 | 0.96 | 0.99 | 0.99 | -0.27% | 128,597 |
| Mar 6, 2026 | 0.99 | 1.01 | 0.97 | 0.99 | 0.99 | -1.68% | 245,873 |
| Mar 5, 2026 | 1.03 | 1.07 | 1.00 | 1.01 | 1.01 | -1.94% | 328,902 |
| Mar 4, 2026 | 0.99 | 1.04 | 0.98 | 1.03 | 1.03 | 3.33% | 810,765 |
| Mar 3, 2026 | 1.01 | 1.01 | 0.98 | 1.00 | 1.00 | -2.27% | 160,855 |
| Mar 2, 2026 | 0.98 | 1.03 | 0.96 | 1.02 | 1.02 | 0.99% | 124,590 |
| Feb 27, 2026 | 1.03 | 1.04 | 1.00 | 1.01 | 1.01 | -2.88% | 289,324 |
| Feb 26, 2026 | 1.06 | 1.08 | 1.02 | 1.04 | 1.04 | -1.89% | 341,571 |
| Feb 25, 2026 | 1.04 | 1.06 | 1.02 | 1.06 | 1.06 | 4.95% | 145,706 |
| Feb 24, 2026 | 1.02 | 1.05 | 0.99 | 1.01 | 1.01 | -0.98% | 325,712 |
| Feb 23, 2026 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -2.86% | 252,027 |
| Feb 20, 2026 | 1.08 | 1.10 | 1.04 | 1.05 | 1.05 | -1.87% | 487,236 |
| Feb 19, 2026 | 1.00 | 1.08 | 0.98 | 1.07 | 1.07 | 7.43% | 244,812 |
| Feb 18, 2026 | 0.99 | 1.02 | 0.97 | 1.00 | 1.00 | 1.56% | 203,580 |
| Feb 17, 2026 | 1.02 | 1.04 | 0.98 | 0.98 | 0.98 | -3.85% | 181,336 |
| Feb 13, 2026 | 1.00 | 1.06 | 0.96 | 1.02 | 1.02 | 4.08% | 713,900 |
| Feb 12, 2026 | 0.93 | 1.01 | 0.91 | 0.98 | 0.98 | 5.16% | 906,536 |
| Feb 11, 2026 | 0.95 | 0.95 | 0.89 | 0.93 | 0.93 | -1.91% | 543,430 |
| Feb 10, 2026 | 0.85 | 0.97 | 0.77 | 0.95 | 0.95 | 10.68% | 3,991,933 |
| Feb 9, 2026 | 0.83 | 0.88 | 0.82 | 0.86 | 0.86 | 6.20% | 260,891 |
| Feb 6, 2026 | 0.78 | 0.82 | 0.78 | 0.81 | 0.81 | 4.95% | 135,753 |
| Feb 5, 2026 | 0.80 | 0.80 | 0.76 | 0.77 | 0.77 | -4.01% | 315,236 |
| Feb 4, 2026 | 0.84 | 0.86 | 0.75 | 0.80 | 0.80 | -4.33% | 359,881 |