HODL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	25.58	25.87	24.93	25.26	25.26	-3.44%	2,243,638
Dec 4, 2025	26.26	26.38	25.71	26.16	26.16	-0.53%	1,348,595
Dec 3, 2025	26.19	26.50	25.97	26.30	26.30	2.14%	1,298,692
Dec 2, 2025	25.10	26.12	25.01	25.75	25.75	6.40%	1,810,314
Dec 1, 2025	24.39	24.51	23.72	24.20	24.20	-5.65%	1,919,285
Nov 28, 2025	26.33	26.34	25.54	25.65	25.65	0.90%	1,257,742
Nov 26, 2025	24.69	25.57	24.51	25.42	25.42	3.00%	1,403,122
Nov 25, 2025	24.65	24.91	24.35	24.68	24.68	-2.10%	5,771,307
Nov 24, 2025	24.29	25.24	24.10	25.21	25.21	5.48%	1,524,386
Nov 21, 2025	23.65	24.19	23.27	23.90	23.90	-2.05%	3,937,478
Nov 20, 2025	25.83	25.89	24.31	24.40	24.40	-3.40%	3,434,145
Nov 19, 2025	25.77	26.11	25.02	25.26	25.26	-3.70%	3,127,214
Nov 18, 2025	25.93	26.53	25.73	26.23	26.23	1.00%	1,835,854
Nov 17, 2025	26.60	27.12	25.78	25.97	25.97	-2.59%	5,040,644
Nov 14, 2025	26.95	27.55	26.61	26.66	26.66	-3.86%	2,051,661
Nov 13, 2025	28.98	29.26	27.68	27.73	27.73	-3.45%	1,820,506
Nov 12, 2025	29.65	29.67	28.51	28.72	28.72	-1.17%	1,527,359
Nov 11, 2025	29.55	29.60	29.04	29.06	29.06	-3.07%	868,053
Nov 10, 2025	30.03	30.07	29.60	29.98	29.98	2.18%	1,642,768
Nov 7, 2025	28.35	29.38	28.11	29.34	29.34	2.88%	1,980,573
Nov 6, 2025	29.10	29.11	28.37	28.52	28.52	-2.83%	1,762,874
Nov 5, 2025	29.04	29.59	28.90	29.35	29.35	3.02%	1,744,943
Nov 4, 2025	29.33	29.64	28.16	28.49	28.49	-5.47%	3,586,144
Nov 3, 2025	30.41	30.60	29.78	30.14	30.14	-2.87%	1,903,249
Oct 31, 2025	31.09	31.41	30.71	31.03	31.03	3.16%	1,883,518
Oct 30, 2025	30.69	30.71	30.05	30.08	30.08	-3.84%	4,036,867
Oct 29, 2025	32.11	32.14	30.92	31.28	31.28	-2.68%	2,400,611
Oct 28, 2025	32.57	32.85	32.11	32.14	32.14	-1.14%	1,195,960
Oct 27, 2025	32.56	32.76	32.39	32.51	32.51	3.97%	1,038,186
Oct 24, 2025	31.49	31.51	31.05	31.27	31.27	0.26%	995,953
Oct 23, 2025	30.88	31.50	30.76	31.19	31.19	2.33%	1,502,019
Oct 22, 2025	30.59	30.88	30.39	30.48	30.48	-3.67%	2,889,792
Oct 21, 2025	30.75	32.26	30.60	31.64	31.64	0.93%	2,016,138
Oct 20, 2025	31.34	31.62	31.08	31.35	31.35	4.08%	2,146,092
Oct 17, 2025	29.86	30.41	29.58	30.12	30.12	-1.63%	5,064,714
Oct 16, 2025	31.44	31.54	30.42	30.62	30.62	-2.70%	3,898,656
Oct 15, 2025	31.55	31.77	31.16	31.47	31.47	-1.22%	2,140,105
Oct 14, 2025	31.33	32.15	31.08	31.86	31.86	-2.78%	2,121,576
Oct 13, 2025	32.37	32.81	32.21	32.77	32.77	-0.67%	3,844,303
Oct 10, 2025	34.53	34.68	32.80	32.99	32.99	-3.65%	2,885,813
Oct 9, 2025	34.94	34.94	33.86	34.24	34.24	-1.95%	1,933,811
Oct 8, 2025	34.66	35.14	34.44	34.92	34.92	1.48%	1,318,603
Oct 7, 2025	35.36	35.36	34.14	34.41	34.41	-3.04%	2,528,427
Oct 6, 2025	35.34	35.76	35.21	35.49	35.49	2.10%	2,154,183
Oct 3, 2025	34.17	35.11	33.97	34.76	34.76	1.55%	2,705,590
Oct 2, 2025	33.75	34.28	33.56	34.23	34.23	2.98%	1,899,277
Oct 1, 2025	33.03	33.47	32.96	33.24	33.24	2.69%	1,371,519
Sep 30, 2025	32.07	32.43	31.93	32.37	32.37	0.03%	1,366,028
Sep 29, 2025	31.76	32.39	31.72	32.36	32.36	4.79%	1,741,194
Sep 26, 2025	30.88	31.21	30.75	30.88	30.88	-0.16%	1,397,879