Market Cap $3.41T
-1.87%
Volume 24h $277.28B
-4.56%
BTC % 55.06%
0.14%
ETH % 10.88%
-1.19%
Coins
33.672
+2
Exchanges
885
Last update
50 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 |
|---|---|---|---|---|---|---|
| Nov-15 2025 | $123.17 | $122.44 | $123.40 | $122.94 | $4,221,057 | $3,818,425 |
| Nov-14 2025 | $123.03 | $115.04 | $125.92 | $122.51 | $12,930,845 | $3,814,025 |
| Nov-13 2025 | $122.28 | $120.37 | $133.88 | $131.69 | $12,392,448 | $3,790,757 |
| Nov-12 2025 | $132.03 | $129.26 | $133.72 | $132.06 | $9,265,747 | $4,093,052 |
| Nov-11 2025 | $131.95 | $131.56 | $136.48 | $135.65 | $8,027,003 | $4,090,568 |
| Nov-10 2025 | $135.50 | $132.35 | $136.90 | $132.35 | $9,868,209 | $4,200,743 |
| Nov-09 2025 | $132.51 | $131.30 | $132.59 | $131.73 | $5,001,234 | $4,107,841 |
| Nov-08 2025 | $131.81 | $131.19 | $132.10 | $131.44 | $3,225,413 | $4,086,197 |
| Nov-07 2025 | $131.39 | $121.80 | $131.39 | $128.46 | $16,224,572 | $4,073,137 |
| Nov-06 2025 | $128.21 | $127.52 | $142.45 | $140.67 | $9,708,941 | $3,974,541 |
| Nov-05 2025 | $138.65 | $134.08 | $143.60 | $135.44 | $12,076,629 | $4,298,330 |
| Nov-04 2025 | $137.27 | $136.30 | $146.34 | $146.34 | $9,916,434 | $4,255,655 |
| Nov-03 2025 | $146.83 | $143.38 | $148.88 | $147.36 | $6,882,310 | $4,551,708 |
| Nov-02 2025 | $147.60 | $147.07 | $147.60 | $147.25 | $1,871,351 | $4,575,593 |
| Nov-01 2025 | $147.12 | $147.03 | $147.51 | $147.38 | $1,821,928 | $4,560,927 |