Market Cap $2.61T
-0.81%
Volume 24h $189.01B
-19.46%
BTC % 54.56%
0.42%
ETH % 10.13%
-1.28%
Coins
34.473
+6
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 |
|---|---|---|---|---|---|---|
| Apr-08 2026 | $71.74 | $71.46 | $75.84 | $74.41 | $22,086,449 | $14,901,696 |
| Apr-07 2026 | $72.98 | $66.74 | $72.98 | $69.58 | $22,728,260 | $15,159,147 |
| Apr-06 2026 | $69.44 | $69.44 | $70.55 | $69.72 | $22,404,417 | $14,423,248 |
| Apr-05 2026 | $68.95 | $68.33 | $68.95 | $68.55 | $2,297,566 | $14,322,592 |
| Apr-04 2026 | $68.71 | $68.39 | $68.71 | $68.39 | $3,417,021 | $14,272,618 |
| Apr-03 2026 | $68.43 | $68.43 | $68.98 | $68.88 | $2,269,449 | $14,214,466 |
| Apr-02 2026 | $68.90 | $66.36 | $69.92 | $69.92 | $20,873,014 | $14,310,716 |
| Apr-01 2026 | $70.10 | $69.66 | $71.54 | $69.79 | $24,273,729 | $14,560,848 |
| Mar-31 2026 | $69.56 | $64.92 | $69.66 | $64.92 | $30,633,423 | $14,448,211 |
| Mar-30 2026 | $64.92 | $63.69 | $67.47 | $64.77 | $20,059,683 | $13,484,563 |
| Mar-29 2026 | $65.19 | $65.19 | $65.72 | $65.50 | $3,472,638 | $13,541,012 |
| Mar-28 2026 | $65.61 | $65.27 | $65.89 | $65.73 | $4,538,932 | $13,628,200 |
| Mar-27 2026 | $65.75 | $65.75 | $71.01 | $70.62 | $20,891,892 | $13,657,754 |
| Mar-26 2026 | $70.49 | $69.90 | $72.77 | $72.47 | $16,352,307 | $14,642,604 |
| Mar-25 2026 | $72.79 | $70.89 | $74.14 | $70.89 | $19,518,651 | $15,118,860 |