Market Cap $2.60T
7.14%
Volume 24h $423.13B
-46.38%
BTC % 54.39%
0.71%
ETH % 9.69%
0.41%
Coins
34.202
+3
Exchanges
885
Last update
1 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 |
|---|---|---|---|---|---|---|
| Feb-06 2026 | $84.22 | $69.74 | $84.22 | $69.74 | $15,468,880 | $17,492,978 |
| Feb-05 2026 | $71.66 | $70.57 | $80.25 | $80.11 | $3,301,206 | $14,884,011 |
| Feb-04 2026 | $79.91 | $77.86 | $87.17 | $86.51 | $3,005,193 | $16,598,654 |
| Feb-03 2026 | $86.41 | $85.00 | $91.36 | $90.09 | $23,615,970 | $4,554,105 |
| Feb-02 2026 | $89.98 | $89.41 | $98.16 | $98.16 | $21,900,500 | $4,742,179 |
| Feb-01 2026 | $98.03 | $97.93 | $98.93 | $98.55 | $8,925,072 | $5,166,449 |
| Jan-31 2026 | $98.63 | $97.85 | $99.30 | $99.30 | $5,989,443 | $5,197,917 |
| Jan-30 2026 | $99.09 | $99.09 | $103.53 | $103.53 | $25,817,938 | $5,222,393 |
| Jan-29 2026 | $103.86 | $99.61 | $104.51 | $103.79 | $19,114,270 | $5,473,544 |
| Jan-28 2026 | $104.17 | $103.48 | $106.13 | $105.34 | $19,529,949 | $5,490,112 |
| Jan-27 2026 | $105.08 | $104.99 | $108.07 | $107.16 | $18,712,109 | $5,537,726 |
| Jan-26 2026 | $106.84 | $105.17 | $107.90 | $105.64 | $14,597,334 | $5,630,696 |
| Jan-25 2026 | $105.73 | $105.70 | $106.38 | $106.38 | $3,632,570 | $5,572,382 |
| Jan-24 2026 | $106.35 | $106.31 | $106.78 | $106.56 | $3,464,611 | $5,604,875 |
| Jan-23 2026 | $106.59 | $105.81 | $109.17 | $106.16 | $20,876,226 | $5,617,527 |