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