Market Cap $3.19T
0.47%
Volume 24h $95.67B
-47.52%
BTC % 54.99%
-0.16%
ETH % 11.11%
-0.36%
Coins
33.868
+1
Exchanges
885
Last update
32 Seconds 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 |
|---|---|---|---|---|---|---|
| Dec-27 2025 | $117.37 | $117.26 | $117.83 | $117.83 | $3,364,545 | $6,185,624 |
| Dec-26 2025 | $117.88 | $117.81 | $121.20 | $120.36 | $8,358,858 | $6,212,424 |
| Dec-25 2025 | $120.35 | $120.26 | $120.53 | $120.43 | $3,314,114 | $6,342,913 |
| Dec-24 2025 | $120.40 | $119.49 | $120.41 | $120.09 | $7,024,990 | $6,345,085 |
| Dec-23 2025 | $120.27 | $117.42 | $122.57 | $122.31 | $10,312,606 | $6,338,315 |
| Dec-22 2025 | $122.39 | $121.55 | $123.96 | $122.02 | $10,187,571 | $6,450,091 |
| Dec-21 2025 | $122.00 | $121.98 | $122.13 | $121.98 | $4,384,230 | $6,429,809 |
| Dec-20 2025 | $122.02 | $121.78 | $122.13 | $121.78 | $4,575,319 | $6,430,497 |
| Dec-19 2025 | $121.62 | $117.68 | $122.41 | $118.08 | $10,547,882 | $6,409,825 |
| Dec-18 2025 | $117.93 | $115.98 | $121.86 | $115.98 | $13,814,065 | $6,215,257 |
| Dec-17 2025 | $116.74 | $115.75 | $122.81 | $119.85 | $14,666,586 | $6,152,545 |
| Dec-16 2025 | $119.98 | $112.45 | $120.05 | $114.71 | $12,429,501 | $6,323,039 |
| Dec-15 2025 | $114.91 | $114.91 | $120.61 | $119.01 | $10,918,191 | $6,055,926 |
| Dec-14 2025 | $119.03 | $118.98 | $119.19 | $118.98 | $3,775,153 | $6,273,115 |
| Dec-13 2025 | $119.00 | $118.91 | $119.22 | $118.97 | $3,820,911 | $6,271,434 |