Hoth Therapeutics, Inc. (HOTH)
NASDAQ: HOTH · Real-Time Price · USD
1.130
-0.040 (-3.42%)
At close: Jun 27, 2025, 4:00 PM
1.140
+0.010 (0.88%)
After-hours: Jun 27, 2025, 7:53 PM EDT
Hoth Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.17 | 1.17 | 1.11 | 1.13 | 1.13 | -3.42% | 432,110 |
| Jun 26, 2025 | 1.19 | 1.20 | 1.16 | 1.17 | 1.17 | -1.68% | 275,713 |
| Jun 25, 2025 | 1.31 | 1.32 | 1.15 | 1.19 | 1.19 | -7.03% | 1,175,553 |
| Jun 24, 2025 | 1.27 | 1.34 | 1.19 | 1.28 | 1.28 | 4.49% | 1,060,773 |
| Jun 23, 2025 | 1.11 | 1.25 | 1.10 | 1.23 | 1.23 | 1.24% | 686,370 |
| Jun 20, 2025 | 1.31 | 1.33 | 1.20 | 1.21 | 1.21 | -9.70% | 978,675 |
| Jun 18, 2025 | 1.32 | 1.44 | 1.31 | 1.34 | 1.34 | 3.08% | 2,638,541 |
| Jun 17, 2025 | 1.34 | 1.34 | 1.28 | 1.30 | 1.30 | -0.76% | 354,552 |
| Jun 16, 2025 | 1.28 | 1.36 | 1.25 | 1.31 | 1.31 | 0.77% | 482,401 |
| Jun 13, 2025 | 1.36 | 1.38 | 1.27 | 1.30 | 1.30 | -8.45% | 730,215 |
| Jun 12, 2025 | 1.40 | 1.46 | 1.33 | 1.42 | 1.42 | 7.58% | 1,469,491 |
| Jun 11, 2025 | 1.25 | 1.35 | 1.24 | 1.32 | 1.32 | 5.60% | 1,779,196 |
| Jun 10, 2025 | 1.17 | 1.32 | 1.12 | 1.25 | 1.25 | 5.04% | 1,256,414 |
| Jun 9, 2025 | 1.31 | 1.32 | 1.18 | 1.19 | 1.19 | -8.46% | 1,446,095 |
| Jun 6, 2025 | 1.20 | 1.36 | 1.16 | 1.30 | 1.30 | 7.44% | 2,809,701 |
| Jun 5, 2025 | 1.69 | 1.78 | 1.17 | 1.21 | 1.21 | -20.92% | 9,832,313 |
| Jun 4, 2025 | 0.90 | 1.64 | 0.88 | 1.53 | 1.53 | 66.34% | 31,515,296 |
| Jun 3, 2025 | 0.93 | 0.96 | 0.89 | 0.92 | 0.92 | -1.10% | 146,366 |
| Jun 2, 2025 | 0.84 | 0.94 | 0.83 | 0.93 | 0.93 | 12.01% | 298,939 |
| May 30, 2025 | 0.87 | 0.87 | 0.83 | 0.83 | 0.83 | -4.27% | 57,158 |
| May 29, 2025 | 0.84 | 0.89 | 0.83 | 0.87 | 0.87 | 2.36% | 171,968 |
| May 28, 2025 | 0.87 | 0.87 | 0.84 | 0.85 | 0.85 | -1.43% | 67,024 |
| May 27, 2025 | 0.88 | 0.88 | 0.82 | 0.86 | 0.86 | 0.66% | 100,987 |
| May 23, 2025 | 0.83 | 0.87 | 0.81 | 0.85 | 0.85 | 1.72% | 37,293 |
| May 22, 2025 | 0.82 | 0.84 | 0.81 | 0.84 | 0.84 | 0.55% | 118,413 |
| May 21, 2025 | 0.84 | 0.88 | 0.82 | 0.84 | 0.84 | -1.28% | 98,112 |
| May 20, 2025 | 0.86 | 0.88 | 0.82 | 0.85 | 0.85 | -0.49% | 176,952 |
| May 19, 2025 | 0.84 | 0.87 | 0.84 | 0.85 | 0.85 | -1.19% | 98,086 |
| May 16, 2025 | 0.85 | 0.88 | 0.82 | 0.86 | 0.86 | 1.13% | 135,067 |
| May 15, 2025 | 0.87 | 0.89 | 0.83 | 0.85 | 0.85 | -2.23% | 131,260 |
| May 14, 2025 | 0.91 | 0.91 | 0.86 | 0.87 | 0.87 | -3.25% | 162,553 |
| May 13, 2025 | 0.91 | 0.93 | 0.88 | 0.90 | 0.90 | -3.22% | 159,645 |
| May 12, 2025 | 0.90 | 0.95 | 0.87 | 0.93 | 0.93 | -2.47% | 1,205,701 |
| May 9, 2025 | 0.98 | 0.98 | 0.92 | 0.95 | 0.95 | -1.69% | 115,876 |
| May 8, 2025 | 0.88 | 0.98 | 0.88 | 0.97 | 0.97 | 8.21% | 316,453 |
| May 7, 2025 | 0.93 | 0.94 | 0.87 | 0.90 | 0.90 | -2.98% | 67,259 |
| May 6, 2025 | 0.85 | 0.95 | 0.85 | 0.92 | 0.92 | 6.25% | 303,736 |
| May 5, 2025 | 0.86 | 0.90 | 0.85 | 0.87 | 0.87 | -2.36% | 104,522 |
| May 2, 2025 | 0.87 | 0.90 | 0.86 | 0.89 | 0.89 | -0.34% | 58,205 |
| May 1, 2025 | 0.90 | 0.90 | 0.85 | 0.89 | 0.89 | -0.70% | 76,922 |
| Apr 30, 2025 | 0.85 | 0.91 | 0.83 | 0.90 | 0.90 | 5.64% | 121,305 |
| Apr 29, 2025 | 0.86 | 0.87 | 0.83 | 0.85 | 0.85 | -0.14% | 85,215 |
| Apr 28, 2025 | 0.86 | 0.87 | 0.83 | 0.85 | 0.85 | -0.40% | 100,010 |
| Apr 25, 2025 | 0.87 | 0.87 | 0.83 | 0.86 | 0.86 | -0.36% | 83,915 |
| Apr 24, 2025 | 0.85 | 0.87 | 0.81 | 0.86 | 0.86 | 3.20% | 136,578 |
| Apr 23, 2025 | 0.80 | 0.84 | 0.79 | 0.83 | 0.83 | 4.01% | 148,516 |
| Apr 22, 2025 | 0.77 | 0.82 | 0.75 | 0.80 | 0.80 | 3.69% | 184,045 |
| Apr 21, 2025 | 0.75 | 0.80 | 0.74 | 0.77 | 0.77 | -2.04% | 130,136 |
| Apr 17, 2025 | 0.78 | 0.84 | 0.76 | 0.79 | 0.79 | 1.78% | 561,852 |
| Apr 16, 2025 | 0.78 | 0.80 | 0.73 | 0.77 | 0.77 | -4.04% | 221,862 |