Market Cap $3.27T
-0.12%
Volume 24h $198.28B
13.9%
BTC % 54.61%
-0.09%
ETH % 11.23%
0.26%
Coins
33.767
Exchanges
885
Last update
48 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-06 2025 | $132.10 | $131.84 | $132.39 | $131.87 | $4,292,629 | $4,319,692 |
| Dec-05 2025 | $131.93 | $131.65 | $137.43 | $136.79 | $10,013,117 | $4,314,374 |
| Dec-04 2025 | $136.35 | $133.15 | $137.22 | $133.65 | $12,575,704 | $4,458,856 |
| Dec-03 2025 | $133.66 | $125.96 | $133.66 | $126.38 | $12,624,489 | $4,370,790 |
| Dec-02 2025 | $126.48 | $123.29 | $128.71 | $123.33 | $12,321,447 | $4,136,162 |
| Dec-01 2025 | $123.45 | $120.43 | $128.25 | $128.25 | $14,382,409 | $4,036,934 |
| Nov-30 2025 | $128.31 | $128.31 | $128.66 | $128.34 | $3,982,674 | $4,195,848 |
| Nov-29 2025 | $128.31 | $128.28 | $128.78 | $128.72 | $3,904,961 | $4,195,893 |
| Nov-28 2025 | $128.74 | $127.95 | $130.54 | $128.47 | $8,886,479 | $4,209,992 |
| Nov-27 2025 | $128.26 | $128.20 | $128.70 | $128.44 | $6,071,428 | $4,194,365 |
| Nov-26 2025 | $128.34 | $116.26 | $128.41 | $116.26 | $17,927,735 | $4,196,748 |
| Nov-25 2025 | $115.95 | $110.41 | $116.13 | $115.58 | $11,893,963 | $3,791,574 |
| Nov-24 2025 | $115.43 | $108.73 | $115.43 | $108.94 | $11,456,827 | $3,774,633 |
| Nov-23 2025 | $108.74 | $108.33 | $109.48 | $108.45 | $6,451,186 | $3,555,909 |
| Nov-22 2025 | $108.67 | $108.08 | $109.38 | $108.68 | $8,603,686 | $3,553,698 |