Hotel101 Global Holdings Corp. (HBNB)
NASDAQ: HBNB · Real-Time Price · USD
6.81
+0.42 (6.57%)
At close: Dec 5, 2025, 4:00 PM EST
7.07
+0.26 (3.82%)
After-hours: Dec 5, 2025, 4:10 PM EST
Hotel101 Global Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.39 | 7.45 | 6.39 | 7.07 | 7.07 | 10.64% | 37,515 |
| Dec 4, 2025 | 6.99 | 7.00 | 6.35 | 6.39 | 6.39 | -5.47% | 17,611 |
| Dec 3, 2025 | 6.30 | 6.95 | 6.30 | 6.76 | 6.76 | 6.46% | 41,510 |
| Dec 2, 2025 | 7.50 | 7.68 | 6.35 | 6.35 | 6.35 | -14.19% | 35,319 |
| Dec 1, 2025 | 8.20 | 8.31 | 7.10 | 7.40 | 7.40 | -6.20% | 55,361 |
| Nov 28, 2025 | 7.96 | 8.00 | 7.87 | 7.89 | 7.89 | -2.60% | 8,962 |
| Nov 26, 2025 | 8.03 | 8.20 | 8.00 | 8.10 | 8.10 | -0.98% | 15,989 |
| Nov 25, 2025 | 7.75 | 8.18 | 7.38 | 8.18 | 8.18 | 4.47% | 30,438 |
| Nov 24, 2025 | 6.99 | 7.90 | 6.83 | 7.83 | 7.83 | 11.54% | 50,640 |
| Nov 21, 2025 | 6.92 | 7.12 | 6.83 | 7.02 | 7.02 | 1.01% | 13,218 |
| Nov 20, 2025 | 6.43 | 6.95 | 6.41 | 6.95 | 6.95 | 5.62% | 13,381 |
| Nov 19, 2025 | 6.70 | 6.79 | 6.44 | 6.58 | 6.58 | -1.64% | 12,251 |
| Nov 18, 2025 | 6.07 | 7.00 | 6.00 | 6.69 | 6.69 | 10.12% | 44,618 |
| Nov 17, 2025 | 5.89 | 6.08 | 5.53 | 6.08 | 6.08 | 4.38% | 17,594 |
| Nov 14, 2025 | 6.36 | 6.81 | 5.40 | 5.82 | 5.82 | -9.49% | 109,181 |
| Nov 13, 2025 | 8.01 | 8.21 | 6.21 | 6.43 | 6.43 | -19.52% | 172,147 |
| Nov 12, 2025 | 7.14 | 8.00 | 6.80 | 7.99 | 7.99 | 18.11% | 89,667 |
| Nov 11, 2025 | 5.69 | 6.78 | 5.69 | 6.77 | 6.77 | 21.45% | 70,935 |
| Nov 10, 2025 | 5.24 | 5.57 | 5.23 | 5.57 | 5.57 | 6.10% | 84,632 |
| Nov 7, 2025 | 5.32 | 5.37 | 5.06 | 5.25 | 5.25 | -1.39% | 49,775 |
| Nov 6, 2025 | 5.30 | 5.33 | 5.13 | 5.32 | 5.32 | 3.10% | 26,886 |
| Nov 5, 2025 | 5.10 | 5.18 | 5.06 | 5.16 | 5.16 | 1.25% | 16,869 |
| Nov 4, 2025 | 5.01 | 5.18 | 4.95 | 5.10 | 5.10 | 0.14% | 23,985 |
| Nov 3, 2025 | 4.83 | 5.18 | 4.83 | 5.09 | 5.09 | 2.27% | 14,592 |
| Oct 31, 2025 | 4.90 | 5.03 | 4.74 | 4.98 | 4.98 | -0.20% | 46,607 |
| Oct 30, 2025 | 4.90 | 5.05 | 4.49 | 4.99 | 4.99 | 2.89% | 74,880 |
| Oct 29, 2025 | 4.65 | 5.03 | 4.55 | 4.85 | 4.85 | 4.98% | 86,692 |
| Oct 28, 2025 | 5.57 | 5.63 | 4.26 | 4.62 | 4.62 | -15.23% | 67,025 |
| Oct 27, 2025 | 4.80 | 5.90 | 4.75 | 5.45 | 5.45 | 19.78% | 105,680 |
| Oct 24, 2025 | 3.82 | 4.60 | 3.82 | 4.55 | 4.55 | 16.97% | 82,234 |
| Oct 23, 2025 | 3.71 | 3.89 | 3.66 | 3.89 | 3.89 | 2.50% | 31,676 |
| Oct 22, 2025 | 3.88 | 3.93 | 3.70 | 3.80 | 3.80 | -1.30% | 24,738 |
| Oct 21, 2025 | 3.61 | 3.85 | 3.61 | 3.85 | 3.85 | 7.70% | 141,109 |
| Oct 20, 2025 | 3.64 | 3.74 | 3.51 | 3.57 | 3.57 | 0.28% | 60,509 |
| Oct 17, 2025 | 3.64 | 3.64 | 3.55 | 3.56 | 3.56 | -0.28% | 12,617 |
| Oct 16, 2025 | 3.66 | 3.70 | 3.56 | 3.57 | 3.57 | 0.85% | 45,148 |
| Oct 15, 2025 | 3.47 | 3.86 | 3.45 | 3.54 | 3.54 | 1.72% | 97,183 |
| Oct 14, 2025 | 3.42 | 3.48 | 3.34 | 3.48 | 3.48 | 2.81% | 14,511 |
| Oct 13, 2025 | 3.40 | 3.47 | 3.28 | 3.39 | 3.39 | -1.31% | 41,563 |
| Oct 10, 2025 | 3.20 | 3.43 | 3.19 | 3.43 | 3.43 | 7.19% | 39,204 |
| Oct 9, 2025 | 3.18 | 3.20 | 3.11 | 3.20 | 3.20 | 0.31% | 10,448 |
| Oct 8, 2025 | 3.10 | 3.19 | 3.03 | 3.19 | 3.19 | 2.90% | 55,293 |
| Oct 7, 2025 | 3.13 | 3.16 | 3.09 | 3.10 | 3.10 | -1.27% | 25,530 |
| Oct 6, 2025 | 3.16 | 3.16 | 3.04 | 3.14 | 3.14 | 2.28% | 34,883 |
| Oct 3, 2025 | 3.01 | 3.12 | 3.00 | 3.07 | 3.07 | 0.66% | 12,404 |
| Oct 2, 2025 | 3.02 | 3.05 | 3.02 | 3.05 | 3.05 | 1.63% | 5,652 |
| Oct 1, 2025 | 3.00 | 3.04 | 2.97 | 3.00 | 3.00 | -1.93% | 15,620 |
| Sep 30, 2025 | 3.15 | 3.15 | 3.06 | 3.06 | 3.06 | 1.32% | 110,895 |
| Sep 29, 2025 | 3.00 | 3.04 | 2.99 | 3.02 | 3.02 | 1.00% | 20,326 |
| Sep 26, 2025 | 3.00 | 3.02 | 2.99 | 2.99 | 2.99 | 0.34% | 51,167 |
| Sep 25, 2025 | 3.02 | 3.02 | 2.96 | 2.98 | 2.98 | -0.33% | 69,838 |
| Sep 24, 2025 | 3.06 | 3.06 | 2.98 | 2.99 | 2.99 | 0.34% | 64,207 |
| Sep 23, 2025 | 2.99 | 3.04 | 2.95 | 2.98 | 2.98 | -0.67% | 52,013 |
| Sep 22, 2025 | 3.08 | 3.08 | 2.97 | 3.00 | 3.00 | 0.33% | 38,812 |
| Sep 19, 2025 | 3.08 | 3.09 | 2.97 | 2.99 | 2.99 | -1.97% | 42,977 |
| Sep 18, 2025 | 3.01 | 3.08 | 2.95 | 3.05 | 3.05 | -0.46% | 24,329 |
| Sep 17, 2025 | 3.03 | 3.09 | 3.00 | 3.06 | 3.06 | 2.13% | 18,721 |
| Sep 16, 2025 | 2.98 | 3.03 | 2.95 | 3.00 | 3.00 | 0.67% | 39,287 |
| Sep 15, 2025 | 3.06 | 3.09 | 2.98 | 2.98 | 2.98 | 1.36% | 68,127 |
| Sep 12, 2025 | 3.05 | 3.14 | 2.91 | 2.94 | 2.94 | -0.68% | 67,619 |
| Sep 11, 2025 | 2.89 | 3.10 | 2.88 | 2.96 | 2.96 | - | 54,624 |
| Sep 10, 2025 | 2.86 | 3.00 | 2.86 | 2.96 | 2.96 | 0.68% | 74,406 |
| Sep 9, 2025 | 2.85 | 3.03 | 2.85 | 2.94 | 2.94 | 1.38% | 52,026 |
| Sep 8, 2025 | 3.01 | 3.10 | 2.75 | 2.90 | 2.90 | -6.15% | 128,933 |
| Sep 5, 2025 | 3.03 | 3.16 | 3.02 | 3.09 | 3.09 | 0.32% | 45,712 |
| Sep 4, 2025 | 3.10 | 3.10 | 3.02 | 3.08 | 3.08 | - | 33,946 |
| Sep 3, 2025 | 3.16 | 3.16 | 2.72 | 3.08 | 3.08 | 1.99% | 107,781 |
| Sep 2, 2025 | 2.69 | 3.08 | 2.69 | 3.02 | 3.02 | 12.27% | 243,319 |
| Aug 29, 2025 | 2.45 | 2.79 | 2.42 | 2.69 | 2.69 | 6.75% | 145,752 |
| Aug 28, 2025 | 2.44 | 2.55 | 2.42 | 2.52 | 2.52 | 0.40% | 63,567 |
| Aug 27, 2025 | 2.44 | 2.54 | 2.33 | 2.51 | 2.51 | 2.24% | 48,507 |
| Aug 26, 2025 | 2.11 | 2.49 | 2.11 | 2.46 | 2.46 | 9.60% | 94,410 |
| Aug 25, 2025 | 2.28 | 2.29 | 2.16 | 2.24 | 2.24 | 0.27% | 44,109 |
| Aug 22, 2025 | 2.15 | 2.29 | 1.89 | 2.23 | 2.23 | 4.30% | 53,087 |
| Aug 21, 2025 | 2.12 | 2.23 | 2.06 | 2.14 | 2.14 | 1.28% | 24,410 |
| Aug 20, 2025 | 2.22 | 2.28 | 2.03 | 2.12 | 2.12 | -4.73% | 26,422 |
| Aug 19, 2025 | 2.27 | 2.27 | 2.10 | 2.22 | 2.22 | -2.20% | 31,826 |
| Aug 18, 2025 | 1.94 | 2.30 | 1.94 | 2.27 | 2.27 | 15.23% | 70,326 |
| Aug 15, 2025 | 1.94 | 2.04 | 1.89 | 1.97 | 1.97 | -1.01% | 22,610 |
| Aug 14, 2025 | 2.06 | 2.08 | 1.80 | 1.99 | 1.99 | -4.33% | 39,536 |
| Aug 13, 2025 | 1.80 | 2.09 | 1.78 | 2.08 | 2.08 | 16.85% | 170,461 |
| Aug 12, 2025 | 1.68 | 1.80 | 1.55 | 1.78 | 1.78 | 7.23% | 101,253 |
| Aug 11, 2025 | 1.78 | 1.85 | 1.63 | 1.66 | 1.66 | -5.14% | 98,785 |
| Aug 8, 2025 | 1.78 | 1.85 | 1.70 | 1.75 | 1.75 | 1.74% | 53,763 |
| Aug 7, 2025 | 1.79 | 1.85 | 1.67 | 1.72 | 1.72 | -6.01% | 44,022 |
| Aug 6, 2025 | 1.80 | 1.85 | 1.77 | 1.83 | 1.83 | 5.17% | 42,163 |
| Aug 5, 2025 | 1.90 | 1.98 | 1.72 | 1.74 | 1.74 | -9.37% | 135,915 |
| Aug 4, 2025 | 2.04 | 2.26 | 1.86 | 1.92 | 1.92 | -4.95% | 124,700 |
| Aug 1, 2025 | 2.20 | 2.29 | 2.01 | 2.02 | 2.02 | -5.61% | 139,142 |
| Jul 31, 2025 | 2.59 | 2.59 | 2.12 | 2.14 | 2.14 | -18.94% | 140,691 |
| Jul 30, 2025 | 2.62 | 2.67 | 2.49 | 2.64 | 2.64 | 1.15% | 67,891 |
| Jul 29, 2025 | 2.80 | 2.84 | 2.44 | 2.61 | 2.61 | -9.69% | 185,223 |
| Jul 28, 2025 | 2.47 | 2.92 | 2.39 | 2.89 | 2.89 | 17.24% | 412,863 |
| Jul 25, 2025 | 2.41 | 2.48 | 2.35 | 2.47 | 2.47 | 2.28% | 46,507 |
| Jul 24, 2025 | 2.41 | 2.48 | 2.31 | 2.41 | 2.41 | -2.03% | 33,111 |
| Jul 23, 2025 | 2.33 | 2.51 | 2.29 | 2.46 | 2.46 | 5.35% | 90,711 |
| Jul 22, 2025 | 2.44 | 2.57 | 2.25 | 2.34 | 2.34 | -8.07% | 176,691 |
| Jul 21, 2025 | 2.08 | 2.54 | 2.02 | 2.54 | 2.54 | 17.05% | 300,109 |
| Jul 18, 2025 | 2.39 | 2.45 | 2.04 | 2.17 | 2.17 | -10.70% | 323,412 |
| Jul 17, 2025 | 2.67 | 2.68 | 2.39 | 2.43 | 2.43 | -6.90% | 234,014 |