HOOD AI Historical Data

HOOD Page 6
Download
Date Close Price change Market cap Trading volume
Mar 19, 2025 $0.0000688
+6.34%
$344,000 $2.54 million
Mar 18, 2025 $0.0000648
-3.14%
$324,000 $1.87 million
Mar 17, 2025 $0.0000679
-5.96%
$339,500 $3.6 million
Mar 16, 2025 $0.0000718
-9.57%
$359,000 $5.2 million
Mar 15, 2025 $0.0000793
-4.80%
$396,500 $1.23 million
Mar 14, 2025 $0.0000817
+4.21%
$408,500 $2.55 million
Mar 13, 2025 $0.0000776
-3.60%
$388,000 $2.6 million
Mar 12, 2025 $0.0000807
-5.94%
$403,500 $3.65 million
Mar 11, 2025 $0.0000854
+10.48%
$427,000 $6.07 million
Mar 10, 2025 $0.0000772
-14.88%
$386,000 $6.85 million
Mar 9, 2025 $0.0000962
-3.99%
$481,000 $3.59 million
Mar 8, 2025 $0.000102
+4.85%
$508,000 $2.03 million
Mar 7, 2025 $0.000097
+10.73%
$485,000 $5.14 million
Mar 6, 2025 $0.0000872
-13.66%
$436,000 $2.78 million
Mar 5, 2025 $0.000101
-4.81%
$504,500 $2.79 million
Mar 4, 2025 $0.000107
+1.61%
$537,000 $9.7 million
Mar 3, 2025 $0.000108
-23.03%
$538,000 $9 million
Mar 2, 2025 $0.000141
+6.43%
$703,500 $7.2 million
Mar 1, 2025 $0.000131
-15.91%
$652,500 $1.96 million
Feb 28, 2025 $0.000152
+10.93%
$761,000 $7.52 million
Feb 27, 2025 $0.000136
-13.00%
$679,500 $3.24 million
Feb 26, 2025 $0.000156
-39.38%
$779,000 $4.72 million
Feb 25, 2025 $0.000258
+27.92%
$1.29 million $9.05 million
Feb 24, 2025 $0.0000997
+43.04%
$514,000 $4 million
Feb 23, 2025 $0.0000684
-0.73%
$342,000 $1.4 million
Feb 22, 2025 $0.0000691
-0.58%
$345,500 $1.62 million
Feb 21, 2025 $0.0000704
-6.26%
$352,000 $4 million
Feb 20, 2025 $0.0000759
-36.49%
$379,500 $2.02 million
Feb 19, 2025 $0.000122
-17.87%
$609,000 $1.97 million
Feb 18, 2025 $0.000143
-35.83%
$716,500 $3.34 million
Feb 17, 2025 $0.000225
-38.75%
$1.12 million $4.16 million
Feb 16, 2025 $0.000371
-5.36%
$1.85 million $2.17 million
Feb 15, 2025 $0.000394
-9.01%
$1.97 million $2.93 million
Feb 14, 2025 $0.000417
-2.57%
$2.08 million $5.24 million
Feb 13, 2025 $0.000418
-19.62%
$2.09 million $4.9 million
Feb 12, 2025 $0.000517
-10.86%
$2.58 million $9.77 million
Feb 11, 2025 $0.000589
-22.80%
$2.94 million $4.87 million
Feb 10, 2025 $0.000667
+66.33%
$3.33 million $3.73 million
Feb 9, 2025 $0.000399
-26.25%
$2 million $4.1 million
Feb 8, 2025 $0.000531
-30.77%
$2.65 million $4.4 million
Feb 7, 2025 $0.000752
-9.18%
$3.76 million $6.14 million
Feb 6, 2025 $0.000806
-27.26%
$4.03 million $6.54 million
Feb 5, 2025 $0.00106
-15.07%
$5.33 million $7.5 million
Feb 4, 2025 $0.00126
+65.66%
$6.32 million $13.92 million
Feb 3, 2025 $0.000734
+13.98%
$3.67 million $36.55 million
Feb 2, 2025 $0.000667
+33.40%
$3.33 million $13.04 million
Dec 13, 2023 $0.0000545
-0.18%
$-- $3,644
Dec 12, 2023 $0.0000546
-16.51%
$273,000 $3,563
Dec 11, 2023 $0.0000654
-23.24%
$327,000 $1,690
Dec 10, 2023 $0.0000943
-21.42%
$471,500 $1,159