Market Cap $4.11T
2.15%
Volume 24h $203.28B
-19.74%
BTC % 55.13%
-0.32%
ETH % 11.96%
1.17%
Coins
33.517
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 |
|---|---|---|---|---|---|---|
| Oct-25 2025 | $139.86 | $139.52 | $139.95 | $139.95 | $1,737,188 | $4,335,912 |
| Oct-24 2025 | $139.92 | $135.24 | $140.68 | $135.24 | $3,941,918 | $4,337,644 |
| Oct-23 2025 | $135.30 | $126.23 | $135.36 | $126.23 | $4,068,148 | $4,194,387 |
| Oct-22 2025 | $126.49 | $122.59 | $131.61 | $130.31 | $4,024,141 | $3,921,430 |
| Oct-21 2025 | $130.68 | $130.68 | $137.69 | $137.21 | $3,172,373 | $4,051,150 |
| Oct-20 2025 | $137.19 | $131.79 | $138.68 | $131.79 | $4,643,749 | $4,252,916 |
| Oct-19 2025 | $131.22 | $130.92 | $131.36 | $131.07 | $2,275,844 | $4,067,966 |
| Oct-18 2025 | $131.16 | $130.98 | $131.31 | $131.07 | $1,967,209 | $4,066,069 |
| Oct-17 2025 | $130.58 | $125.10 | $130.73 | $129.72 | $3,292,563 | $4,048,168 |
| Oct-16 2025 | $130.52 | $130.52 | $136.31 | $134.99 | $4,216,820 | $4,046,398 |
| Oct-15 2025 | $135.22 | $134.38 | $138.95 | $136.02 | $3,528,209 | $4,192,020 |
| Oct-14 2025 | $135.98 | $135.13 | $141.13 | $140.89 | $3,380,478 | $4,215,384 |
| Oct-13 2025 | $141.29 | $137.56 | $145.88 | $140.70 | $4,986,234 | $4,380,223 |
| Oct-12 2025 | $140.42 | $139.49 | $140.65 | $139.49 | $2,346,828 | $4,353,173 |
| Oct-11 2025 | $139.59 | $139.29 | $139.79 | $139.79 | $2,131,302 | $4,327,306 |