Market Cap $4.56T
1.36%
Volume 24h $319.59B
-32.33%
BTC % 54.5%
0.22%
ETH % 12.15%
0.16%
Coins
33.323
+1
Exchanges
885
Last update
2 Minutes 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 |
|---|---|---|---|---|---|---|
| Oct-04 2025 | $149.06 | $148.64 | $149.09 | $148.76 | $2,302,134 | $4,620,974 |
| Oct-03 2025 | $148.66 | $145.86 | $149.71 | $145.86 | $4,705,540 | $4,608,560 |
| Oct-02 2025 | $145.65 | $139.74 | $145.85 | $139.88 | $3,424,387 | $4,515,180 |
| Oct-01 2025 | $139.94 | $138.87 | $142.61 | $142.61 | $3,789,435 | $4,338,276 |
| Sep-30 2025 | $142.50 | $134.93 | $143.07 | $136.76 | $5,013,848 | $4,417,633 |
| Sep-29 2025 | $136.72 | $122.02 | $136.93 | $122.02 | $8,782,141 | $4,238,473 |
| Sep-28 2025 | $121.84 | $121.69 | $122.11 | $121.79 | $1,463,453 | $3,777,090 |
| Sep-27 2025 | $121.78 | $121.78 | $122.03 | $121.92 | $1,443,139 | $3,775,345 |
| Sep-26 2025 | $121.86 | $120.91 | $123.50 | $122.33 | $4,864,697 | $3,777,788 |
| Sep-25 2025 | $122.41 | $121.67 | $127.34 | $126.87 | $5,329,481 | $3,794,940 |
| Sep-24 2025 | $126.92 | $125.63 | $128.76 | $125.82 | $6,063,490 | $3,934,612 |
| Sep-23 2025 | $126.05 | $124.36 | $127.38 | $124.68 | $4,779,794 | $3,907,714 |
| Sep-22 2025 | $124.63 | $123.13 | $125.96 | $124.33 | $2,872,076 | $3,863,817 |
| Sep-21 2025 | $124.46 | $124.37 | $124.56 | $124.37 | $1,926,019 | $3,858,427 |
| Sep-20 2025 | $124.37 | $123.75 | $124.64 | $124.53 | $1,826,863 | $3,855,708 |