Market Cap $2.45T
-3.4%
Volume 24h $215.63B
-25.38%
BTC % 53.66%
-0.26%
ETH % 9.59%
-2.29%
Coins
34.283
+8
Exchanges
885
Last update
1 minute ago
Robinhood tokenized stock (xStock) (HOODX) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Feb-26 2026 | $78.74 | $76.35 | $79.38 | $76.35 | $18,875,990 | $16,355,091 |
| Feb-25 2026 | $77.07 | $73.14 | $77.76 | $73.18 | $16,618,798 | $16,008,499 |
| Feb-24 2026 | $73.18 | $71.20 | $73.65 | $71.81 | $14,180,668 | $15,199,589 |
| Feb-23 2026 | $71.85 | $71.78 | $75.60 | $75.60 | $18,428,091 | $14,923,650 |
| Feb-22 2026 | $75.85 | $75.85 | $76.05 | $75.92 | $1,927,349 | $15,755,072 |
| Feb-21 2026 | $75.96 | $75.72 | $76.19 | $76.19 | $2,195,032 | $15,778,380 |
| Feb-20 2026 | $76.13 | $75.52 | $77.74 | $75.52 | $27,046,572 | $15,812,732 |
| Feb-19 2026 | $75.32 | $74.12 | $75.81 | $75.24 | $14,706,745 | $15,645,712 |
| Feb-18 2026 | $75.32 | $74.97 | $77.47 | $74.97 | $14,872,578 | $15,645,695 |
| Feb-17 2026 | $75.28 | $73.21 | $76.38 | $76.20 | $15,489,789 | $15,636,140 |
| Feb-16 2026 | $76.05 | $75.96 | $76.37 | $76.07 | $1,924,757 | $15,796,952 |
| Feb-15 2026 | $76.07 | $76.02 | $76.31 | $76.15 | $2,012,753 | $15,801,555 |
| Feb-14 2026 | $76.18 | $75.82 | $76.45 | $75.89 | $2,221,550 | $15,823,649 |
| Feb-13 2026 | $76.05 | $70.63 | $76.35 | $71.36 | $27,161,097 | $15,796,853 |
| Feb-12 2026 | $71.45 | $70.79 | $79.20 | $77.63 | $11,447,870 | $14,841,039 |