Hoth Therapeutics, Inc. (HOTH)
NASDAQ: HOTH · Real-Time Price · USD
0.9291
-0.0235 (-2.47%)
At close: May 12, 2025, 4:00 PM
0.8911
-0.0380 (-4.09%)
After-hours: May 12, 2025, 7:53 PM EDT
Hoth Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.90 | 0.95 | 0.87 | 0.93 | 0.93 | -2.47% | 1,196,328 |
| 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 |
| Apr 15, 2025 | 0.84 | 0.87 | 0.79 | 0.81 | 0.81 | -2.27% | 1,113,305 |
| Apr 14, 2025 | 0.80 | 0.84 | 0.80 | 0.83 | 0.83 | 3.03% | 149,112 |
| Apr 11, 2025 | 0.79 | 0.84 | 0.75 | 0.80 | 0.80 | -0.46% | 164,011 |
| Apr 10, 2025 | 0.81 | 0.81 | 0.74 | 0.80 | 0.80 | 0.09% | 296,336 |
| Apr 9, 2025 | 0.69 | 0.85 | 0.68 | 0.80 | 0.80 | 16.07% | 529,873 |
| Apr 8, 2025 | 0.77 | 0.83 | 0.66 | 0.69 | 0.69 | -12.33% | 481,692 |
| Apr 7, 2025 | 0.80 | 0.84 | 0.76 | 0.79 | 0.79 | -5.95% | 552,895 |
| Apr 4, 2025 | 0.89 | 0.90 | 0.81 | 0.84 | 0.84 | -9.97% | 490,244 |
| Apr 3, 2025 | 0.94 | 0.96 | 0.92 | 0.93 | 0.93 | -4.65% | 382,093 |
| Apr 2, 2025 | 1.00 | 1.05 | 0.91 | 0.98 | 0.98 | 0.38% | 6,053,843 |
| Apr 1, 2025 | 0.98 | 1.01 | 0.95 | 0.97 | 0.97 | -2.53% | 352,083 |
| Mar 31, 2025 | 1.02 | 1.04 | 0.98 | 1.00 | 1.00 | -2.91% | 358,336 |
| 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 |