Market Cap $2.75T
0.27%
Volume 24h $252.49B
0.88%
BTC % 55.7%
-0.05%
ETH % 10.06%
0.49%
Coins
34.540
+5
Exchanges
885
Last update
2 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 |
|---|---|---|---|---|---|---|
| Apr-28 2026 | $74.46 | $74.46 | $84.44 | $84.19 | $7,934,551 | $15,465,965 |
| Apr-27 2026 | $84.03 | $83.56 | $85.99 | $85.33 | $10,375,704 | $17,454,914 |
| Apr-26 2026 | $85.00 | $84.08 | $85.34 | $84.10 | $2,029,846 | $17,655,634 |
| Apr-25 2026 | $84.03 | $83.85 | $84.65 | $84.65 | $2,135,786 | $17,454,582 |
| Apr-24 2026 | $84.72 | $83.32 | $84.96 | $84.36 | $8,473,689 | $17,597,335 |
| Apr-23 2026 | $84.34 | $83.32 | $87.59 | $87.59 | $8,978,882 | $17,518,348 |
| Apr-22 2026 | $87.69 | $87.69 | $89.83 | $88.56 | $11,639,941 | $18,213,369 |
| Apr-21 2026 | $88.15 | $86.26 | $92.46 | $90.98 | $13,552,154 | $18,309,893 |
| Apr-20 2026 | $91.21 | $87.81 | $91.30 | $87.81 | $12,450,160 | $18,944,656 |
| Apr-19 2026 | $88.56 | $88.43 | $89.86 | $89.55 | $2,374,660 | $18,394,782 |
| Apr-18 2026 | $89.63 | $89.30 | $90.69 | $90.45 | $24,920,682 | $18,616,200 |
| Apr-17 2026 | $90.60 | $85.22 | $92.25 | $86.24 | $36,626,116 | $18,817,729 |
| Apr-16 2026 | $86.08 | $85.00 | $90.31 | $90.31 | $26,794,330 | $17,879,129 |
| Apr-15 2026 | $90.24 | $81.59 | $90.24 | $83.04 | $24,899,856 | $18,742,846 |
| Apr-14 2026 | $83.06 | $72.63 | $83.06 | $72.63 | $28,845,556 | $17,252,391 |