Market Cap $3.48T
0.36%
Volume 24h $139.44B
-59.26%
BTC % 54.81%
-0.32%
ETH % 11.54%
0.43%
Coins
34.056
Exchanges
885
Last update
3 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 |
|---|---|---|---|---|---|---|
| Jan-16 2026 | $108.86 | $108.28 | $112.80 | $111.98 | $12,224,429 | $5,737,246 |
| Jan-15 2026 | $111.87 | $110.52 | $120.62 | $118.35 | $18,708,883 | $5,895,990 |
| Jan-14 2026 | $118.22 | $117.51 | $121.09 | $121.00 | $23,834,972 | $6,230,451 |
| Jan-13 2026 | $121.07 | $116.86 | $121.07 | $117.22 | $28,596,255 | $6,380,511 |
| Jan-12 2026 | $117.45 | $113.05 | $118.71 | $115.67 | $15,308,830 | $6,190,056 |
| Jan-11 2026 | $115.85 | $115.09 | $115.93 | $115.64 | $9,934,869 | $6,105,284 |
| Jan-10 2026 | $115.41 | $115.10 | $115.89 | $115.44 | $6,446,431 | $6,082,448 |
| Jan-09 2026 | $115.57 | $115.11 | $116.36 | $115.20 | $17,250,108 | $6,090,712 |
| Jan-08 2026 | $115.70 | $114.41 | $117.62 | $117.30 | $21,117,441 | $6,097,585 |
| Jan-07 2026 | $117.39 | $116.97 | $122.07 | $121.90 | $18,386,524 | $6,186,737 |
| Jan-06 2026 | $121.77 | $118.35 | $124.90 | $123.16 | $20,161,832 | $6,417,266 |
| Jan-05 2026 | $123.48 | $115.74 | $123.48 | $115.74 | $21,282,147 | $6,507,596 |
| Jan-04 2026 | $115.76 | $115.37 | $115.76 | $115.39 | $3,129,934 | $6,100,673 |
| Jan-03 2026 | $115.34 | $115.26 | $115.67 | $115.65 | $3,997,948 | $6,078,494 |
| Jan-02 2026 | $115.33 | $111.87 | $115.83 | $112.70 | $20,218,209 | $6,078,349 |