Skip to main content
Hoth Therapeutics, Inc. (HOTH)
NASDAQ: HOTH · Real-Time Price · USD
0.734
-0.046 (-5.86%)
At close: Apr 28, 2026, 4:00 PM EDT
0.736
+0.001 (0.16%)
After-hours: Apr 28, 2026, 7:31 PM EDT

Hoth Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.780.780.710.730.73-6.08%483,932
Apr 27, 20260.800.800.770.780.78-3.69%372,237
Apr 24, 20260.790.810.760.810.811.52%446,302
Apr 23, 20260.780.800.750.800.80-0.04%449,922
Apr 22, 20260.740.800.730.800.806.43%675,067
Apr 21, 20260.720.750.720.750.750.81%514,081
Apr 20, 20260.700.750.700.740.741.90%1,051,759
Apr 17, 20260.720.750.700.730.73-1.78%896,495
Apr 16, 20260.690.750.670.740.746.61%1,982,196
Apr 15, 20260.620.720.580.700.707.93%7,413,103
Apr 14, 20260.720.780.630.650.6526.18%93,871,801
Apr 13, 20260.520.540.490.510.51-0.74%375,007
Apr 10, 20260.540.560.510.520.52-4.43%350,607
Apr 9, 20260.560.570.530.540.54-4.04%278,741
Apr 8, 20260.570.590.550.560.560.52%514,295
Apr 7, 20260.590.590.550.560.56-3.39%312,244
Apr 6, 20260.570.600.560.580.583.04%495,460
Apr 2, 20260.540.590.530.560.562.65%1,011,350
Apr 1, 20260.850.900.500.550.55-34.86%3,748,040
Mar 31, 20260.790.850.790.840.849.12%118,368
Mar 30, 20260.790.810.760.770.77-4.41%214,603
Mar 27, 20260.830.830.790.810.81-3.97%161,886
Mar 26, 20260.880.890.830.840.84-6.65%321,257
Mar 25, 20260.900.920.890.900.901.40%121,614
Mar 24, 20260.930.930.880.890.89-5.03%567,213
Mar 23, 20260.910.950.900.930.932.03%139,286
Mar 20, 20260.920.950.880.910.91-0.95%230,909
Mar 19, 20260.981.000.920.920.92-6.73%517,222
Mar 18, 20261.021.030.990.990.99-4.81%237,020
Mar 17, 20261.041.050.991.041.04-381,138
Mar 16, 20261.041.071.011.041.040.97%231,060
Mar 13, 20261.091.111.011.031.03-3.74%370,258
Mar 12, 20261.141.261.061.071.07-6.14%1,584,823
Mar 11, 20260.981.180.981.141.1413.43%1,376,501
Mar 10, 20261.001.040.981.011.011.48%397,365
Mar 9, 20260.971.000.960.990.99-0.27%128,597
Mar 6, 20260.991.010.970.990.99-1.68%245,873
Mar 5, 20261.031.071.001.011.01-1.94%328,902
Mar 4, 20260.991.040.981.031.033.33%810,765
Mar 3, 20261.011.010.981.001.00-2.27%160,855
Mar 2, 20260.981.030.961.021.020.99%124,590
Feb 27, 20261.031.041.001.011.01-2.88%289,324
Feb 26, 20261.061.081.021.041.04-1.89%341,571
Feb 25, 20261.041.061.021.061.064.95%145,706
Feb 24, 20261.021.050.991.011.01-0.98%325,712
Feb 23, 20261.041.041.021.021.02-2.86%252,027
Feb 20, 20261.081.101.041.051.05-1.87%487,236
Feb 19, 20261.001.080.981.071.077.43%244,812
Feb 18, 20260.991.020.971.001.001.56%203,580
Feb 17, 20261.021.040.980.980.98-3.85%181,336
Feb 13, 20261.001.060.961.021.024.08%713,900
Feb 12, 20260.931.010.910.980.985.16%906,536
Feb 11, 20260.950.950.890.930.93-1.91%543,430
Feb 10, 20260.850.970.770.950.9510.68%3,991,933
Feb 9, 20260.830.880.820.860.866.20%260,891
Feb 6, 20260.780.820.780.810.814.95%135,753
Feb 5, 20260.800.800.760.770.77-4.01%315,236
Feb 4, 20260.840.860.750.800.80-4.33%359,881
Feb 3, 20260.880.880.810.840.84-4.32%317,976
Feb 2, 20260.880.920.870.880.88-1.32%113,767
Jan 30, 20260.910.940.870.890.89-2.93%202,234
Jan 29, 20261.001.000.900.920.92-4.88%321,394
Jan 28, 20261.011.010.940.960.96-4.76%374,820
Jan 27, 20261.031.051.001.011.01-2.88%225,728
Jan 26, 20261.071.071.011.041.04-1.89%195,282
Jan 23, 20261.061.081.041.061.060.95%388,293
Jan 22, 20261.061.101.031.051.05-2,543,461
Jan 21, 20261.121.131.001.051.05-1.87%4,572,952
Jan 20, 20261.031.121.021.071.072.88%281,529
Jan 16, 20261.061.091.031.041.04-3.70%354,297
Jan 15, 20261.101.121.031.081.083.35%2,723,242
Jan 14, 20261.051.071.011.051.05-0.48%114,203
Jan 13, 20261.061.081.021.051.05-0.94%132,686
Jan 12, 20261.081.101.041.061.06-1.85%151,795
Jan 9, 20261.081.111.081.081.08-0.92%82,974
Jan 8, 20261.031.101.031.091.094.81%124,705
Jan 7, 20261.051.071.041.041.04-65,835
Jan 6, 20261.051.071.031.041.04-1.89%92,427
Jan 5, 20261.071.081.031.061.06-0.93%153,757
Jan 2, 20261.021.071.021.071.078.08%440,007
Dec 31, 20251.001.010.970.990.99-1.00%199,288
Dec 30, 20251.001.031.001.001.00-0.99%127,436
Dec 29, 20251.011.031.001.011.01-129,123
Dec 26, 20251.041.041.001.011.01-2.88%220,714
Dec 24, 20251.071.091.011.041.04-2.80%175,810
Dec 23, 20251.081.121.071.071.07-4.46%112,427
Dec 22, 20251.091.121.081.121.122.75%86,825
Dec 19, 20251.071.101.071.091.091.87%112,485
Dec 18, 20251.081.121.071.071.07-130,320
Dec 17, 20251.061.111.061.071.071.90%87,843
Dec 16, 20251.101.101.031.051.05-3.67%249,282
Dec 15, 20251.171.171.091.091.09-6.84%155,287
Dec 12, 20251.201.221.161.171.17-3.31%72,246
Dec 11, 20251.201.231.171.211.21-88,485
Dec 10, 20251.201.251.181.211.211.68%165,200
Dec 9, 20251.181.201.171.191.192.59%85,886
Dec 8, 20251.201.201.161.161.16-3.33%116,089
Dec 5, 20251.171.221.171.201.200.84%116,179
Dec 4, 20251.201.221.161.191.19-0.83%103,760
Dec 3, 20251.141.271.141.201.205.26%277,557