HODL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	16.63	17.09	16.62	16.87	16.87	0.78%	193,697
Jun 25, 2026	17.31	17.32	16.40	16.74	16.74	-1.06%	1,122,405
Jun 24, 2026	17.60	17.60	16.70	16.92	16.92	-3.97%	271,577
Jun 23, 2026	17.63	17.75	17.50	17.62	17.62	-3.24%	144,688
Jun 22, 2026	18.37	18.53	18.16	18.21	18.21	2.30%	189,979
Jun 18, 2026	18.19	18.19	17.60	17.80	17.80	-1.93%	1,325,623
Jun 17, 2026	18.34	18.77	18.11	18.15	18.15	-2.21%	196,456
Jun 16, 2026	18.82	18.82	18.47	18.56	18.56	-1.49%	95,994
Jun 15, 2026	18.90	19.02	18.74	18.84	18.84	4.84%	826,017
Jun 12, 2026	17.91	18.20	17.81	17.97	17.97	-	1,376,925
Jun 11, 2026	17.74	18.06	17.61	17.97	17.97	2.69%	1,099,406
Jun 10, 2026	17.38	17.76	17.38	17.50	17.50	-0.23%	2,106,999
Jun 9, 2026	17.63	17.66	17.17	17.54	17.54	-2.12%	1,183,856
Jun 8, 2026	17.98	18.15	17.89	17.92	17.92	5.10%	1,415,390
Jun 5, 2026	17.56	17.61	16.72	17.05	17.05	-5.12%	4,684,672
Jun 4, 2026	17.87	18.23	17.78	17.97	17.97	-2.76%	1,856,490
Jun 3, 2026	18.87	18.98	18.44	18.48	18.48	-2.79%	1,908,816
Jun 2, 2026	19.49	19.51	18.77	19.01	19.01	-5.94%	1,926,790
Jun 1, 2026	20.29	20.34	19.97	20.21	20.21	-2.65%	1,413,841
May 29, 2026	20.64	20.99	20.48	20.76	20.76	0.10%	912,403
May 28, 2026	20.66	20.82	20.50	20.74	20.74	-2.08%	954,209
May 27, 2026	21.23	21.32	21.08	21.18	21.18	-1.30%	1,104,608
May 26, 2026	21.69	22.07	21.40	21.46	21.46	0.09%	1,222,971
May 22, 2026	21.84	21.86	21.39	21.44	21.44	-2.32%	535,143
May 21, 2026	21.85	22.07	21.67	21.95	21.95	-0.05%	445,610
May 20, 2026	21.83	22.01	21.73	21.96	21.96	1.15%	598,892
May 19, 2026	21.65	21.77	21.51	21.71	21.71	-0.05%	498,396
May 18, 2026	21.85	21.85	21.49	21.72	21.72	-2.86%	1,012,116
May 15, 2026	22.63	22.63	22.23	22.36	22.36	-2.91%	829,813
May 14, 2026	22.59	23.21	22.50	23.03	23.03	2.36%	827,184
May 13, 2026	22.65	22.67	22.26	22.50	22.50	-1.53%	1,250,481
May 12, 2026	22.79	22.88	22.57	22.85	22.85	-1.42%	634,758
May 11, 2026	22.93	23.23	22.75	23.18	23.18	2.20%	1,860,659
May 8, 2026	22.51	22.74	22.48	22.68	22.68	0.04%	577,693
May 7, 2026	22.90	22.90	22.48	22.67	22.67	-1.61%	958,766
May 6, 2026	23.18	23.20	22.94	23.04	23.04	-0.22%	628,438
May 5, 2026	23.04	23.11	22.90	23.09	23.09	2.03%	1,327,227
May 4, 2026	22.32	22.84	22.20	22.63	22.63	1.98%	1,322,706
May 1, 2026	22.16	22.35	22.08	22.19	22.19	2.73%	1,450,517
Apr 30, 2026	21.55	21.68	21.51	21.60	21.60	1.22%	675,699
Apr 29, 2026	21.76	21.76	21.19	21.34	21.34	-1.16%	1,318,652
Apr 28, 2026	21.54	21.61	21.40	21.59	21.59	-0.69%	495,138
Apr 27, 2026	21.97	22.14	21.63	21.74	21.74	-1.05%	1,052,317
Apr 24, 2026	22.12	22.15	21.89	21.97	21.97	-0.07%	764,599
Apr 23, 2026	21.96	22.25	21.78	21.99	21.99	-1.46%	1,555,165
Apr 22, 2026	22.21	22.48	22.15	22.31	22.31	5.19%	1,341,877
Apr 21, 2026	21.51	21.66	21.17	21.21	21.21	-1.67%	1,080,870
Apr 20, 2026	21.28	21.64	21.15	21.57	21.57	-1.60%	818,275
Apr 17, 2026	21.67	22.17	21.57	21.92	21.92	2.81%	1,886,406
Apr 16, 2026	21.20	21.33	20.72	21.32	21.32	0.45%	1,160,440
Apr 15, 2026	21.04	21.29	20.83	21.23	21.23	0.98%	650,661
Apr 14, 2026	21.09	21.53	20.90	21.02	21.02	1.25%	1,691,664
Apr 13, 2026	20.13	20.79	20.04	20.76	20.76	0.05%	1,213,842
Apr 10, 2026	20.45	20.75	20.34	20.75	20.75	1.67%	1,093,006
Apr 9, 2026	20.12	20.52	19.95	20.41	20.41	1.14%	1,613,907
Apr 8, 2026	20.51	20.51	19.99	20.18	20.18	3.43%	1,033,661
Apr 7, 2026	19.37	19.53	19.15	19.51	19.51	-1.09%	2,171,073
Apr 6, 2026	19.66	19.89	19.57	19.73	19.73	4.09%	2,095,776
Apr 2, 2026	18.70	19.08	18.59	18.95	18.95	-1.71%	1,438,855
Apr 1, 2026	19.39	19.56	19.20	19.28	19.28	0.63%	3,252,815
Mar 31, 2026	18.87	19.38	18.78	19.16	19.16	1.86%	2,532,143
Mar 30, 2026	19.18	19.23	18.72	18.81	18.81	0.80%	1,510,437
Mar 27, 2026	18.85	18.86	18.53	18.66	18.66	-3.62%	2,416,051
Mar 26, 2026	19.62	19.75	19.26	19.36	19.36	-3.44%	1,441,458
Mar 25, 2026	20.24	20.35	19.96	20.05	20.05	2.30%	1,464,866
Mar 24, 2026	19.97	20.01	19.49	19.60	19.60	-1.90%	1,854,086
Mar 23, 2026	20.01	20.30	19.82	19.98	19.98	0.71%	1,798,345
Mar 20, 2026	19.95	19.95	19.63	19.84	19.84	-0.10%	1,182,407
Mar 19, 2026	19.61	19.96	19.46	19.86	19.86	-1.14%	1,617,116
Mar 18, 2026	20.49	20.52	20.06	20.09	20.09	-4.79%	1,714,326
Mar 17, 2026	20.84	21.20	20.77	21.10	21.10	0.81%	1,594,874
Mar 16, 2026	20.90	21.08	20.65	20.93	20.93	3.95%	2,588,670
Mar 13, 2026	20.66	20.93	20.05	20.14	20.14	1.08%	2,110,015
Mar 12, 2026	19.83	19.99	19.61	19.92	19.92	-0.25%	1,923,137
Mar 11, 2026	19.85	20.18	19.72	19.97	19.97	0.76%	2,312,518
Mar 10, 2026	20.06	20.30	19.60	19.82	19.82	1.54%	2,402,836
Mar 9, 2026	19.44	19.67	19.31	19.52	19.52	1.30%	2,304,641
Mar 6, 2026	19.51	19.54	19.16	19.27	19.27	-4.37%	1,735,287
Mar 5, 2026	20.52	20.60	19.98	20.15	20.15	-2.56%	2,530,721
Mar 4, 2026	20.29	20.95	20.17	20.68	20.68	7.15%	4,029,836
Mar 3, 2026	18.98	19.51	18.71	19.30	19.30	-1.28%	3,449,282
Mar 2, 2026	18.55	19.83	18.54	19.55	19.55	5.39%	3,776,582
Feb 27, 2026	18.72	18.77	18.42	18.55	18.55	-2.73%	2,188,367
Feb 26, 2026	19.26	19.32	18.82	19.07	19.07	-2.55%	3,392,034
Feb 25, 2026	18.83	19.67	18.73	19.57	19.57	7.29%	2,071,705
Feb 24, 2026	17.83	18.31	17.77	18.24	18.24	0.05%	1,723,215
Feb 23, 2026	18.70	18.73	18.07	18.23	18.23	-4.80%	3,127,816
Feb 20, 2026	18.94	19.25	18.82	19.15	19.15	1.00%	2,014,417
Feb 19, 2026	18.67	19.01	18.55	18.96	18.96	1.28%	1,232,417
Feb 18, 2026	18.95	19.33	18.62	18.72	18.72	-2.25%	1,428,967
Feb 17, 2026	19.24	19.30	18.83	19.15	19.15	-1.49%	1,944,862
Feb 13, 2026	19.04	19.63	18.91	19.44	19.44	5.19%	1,718,127
Feb 12, 2026	19.22	19.30	18.40	18.48	18.48	-3.20%	2,265,068
Feb 11, 2026	19.24	19.29	18.58	19.09	19.09	-1.85%	2,218,716
Feb 10, 2026	19.56	19.79	19.19	19.45	19.45	-2.85%	2,030,099
Feb 9, 2026	19.51	20.12	19.36	20.02	20.02	1.01%	2,628,989
Feb 6, 2026	18.98	20.22	18.98	19.82	19.82	10.05%	3,117,515
Feb 5, 2026	19.79	20.02	17.61	18.01	18.01	-13.20%	6,311,635
Feb 4, 2026	21.25	21.39	20.37	20.75	20.75	-3.94%	3,473,984
Feb 3, 2026	22.18	22.18	20.61	21.60	21.60	-2.04%	8,245,325