Humanoid Global Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	0.61	0.65	0.61	0.63	-	-1.56%	32,666
Aug 14, 2025	0.65	0.65	0.64	0.64	-	-3.03%	23,410
Aug 13, 2025	0.64	0.72	0.64	0.66	-	3.13%	117,000
Aug 12, 2025	0.65	0.65	0.63	0.64	-	-	67,483
Aug 11, 2025	0.64	0.66	0.63	0.64	-	-	70,500
Aug 8, 2025	0.62	0.64	0.62	0.64	-	1.59%	49,077
Aug 7, 2025	0.60	0.63	0.60	0.63	-	5.00%	31,516
Aug 6, 2025	0.60	0.60	0.59	0.60	-	-	24,500
Aug 5, 2025	0.62	0.62	0.59	0.60	-	-1.64%	42,000
Aug 1, 2025	0.64	0.64	0.60	0.61	-	-3.17%	42,577
Jul 31, 2025	0.60	0.63	0.59	0.63	-	6.78%	37,102
Jul 30, 2025	0.58	0.62	0.58	0.59	-	5.36%	115,032
Jul 29, 2025	0.60	0.60	0.56	0.56	-	-3.45%	87,535
Jul 28, 2025	0.59	0.60	0.58	0.58	-	-1.69%	22,014
Jul 25, 2025	0.59	0.59	0.59	0.59	-	-3.28%	18,100
Jul 24, 2025	0.54	0.61	0.54	0.61	-	7.02%	84,500
Jul 23, 2025	0.57	0.57	0.57	0.57	-	-1.72%	1,290
Jul 22, 2025	0.53	0.58	0.53	0.58	-	16.00%	119,517
Jul 18, 2025	0.49	0.50	0.49	0.50	-	-1.96%	30,000
Jul 17, 2025	0.44	0.51	0.44	0.51	-	20.00%	84,580
Jul 16, 2025	0.42	0.43	0.42	0.43	-	6.25%	23,004
Jul 15, 2025	0.44	0.44	0.40	0.40	-	-4.76%	74,500
Jul 14, 2025	0.47	0.47	0.42	0.42	-	-	74,505
Jul 9, 2025	0.43	0.43	0.42	0.42	-	2.44%	24,486
Jul 8, 2025	0.42	0.42	0.41	0.41	-	-6.82%	18,000
Jul 7, 2025	0.44	0.44	0.44	0.44	-	-	20,000
Jul 4, 2025	0.45	0.45	0.44	0.44	-	-	28,000
Jul 3, 2025	0.53	0.53	0.44	0.44	-	11.39%	37,833
Jul 2, 2025	0.38	0.40	0.38	0.40	-	-12.22%	6,650
Jun 30, 2025	0.45	0.45	0.45	0.45	-	-	8,483
Jun 27, 2025	0.50	0.50	0.45	0.45	-	-16.67%	3,544
Jun 26, 2025	0.54	0.54	0.54	0.54	-	-	1,620
Jun 25, 2025	0.54	0.54	0.54	0.54	-	1.89%	26,000
Jun 24, 2025	0.41	0.55	0.41	0.53	-	32.50%	108,331
Jun 23, 2025	0.40	0.40	0.40	0.40	-	21.21%	10,406