Robinhood tokenized stock (xStock) Historical Data

HOODX
Download
Date Close Price change Market cap Trading volume
Today $106.2
-0.03%
$63.51 million $3.18 million
Yesterday $103.93
-1.12%
$62.11 million $3.89 million
Aug 31, 2026 $105.1
+0.29%
$62.79 million $2.75 million
Aug 30, 2026 $106.16
+0.97%
$62.39 million $1.51 million
Aug 29, 2026 $105.14
+0.82%
$62.82 million $1.06 million
Aug 28, 2026 $104.29
-4.94%
$62.28 million $2.95 million
Aug 27, 2026 $109.71
+0.04%
$65.57 million $2.54 million
Aug 26, 2026 $109.29
-1.76%
$65.51 million $1.9 million
Aug 25, 2026 $111.25
+7.29%
$66.45 million $3.26 million
Aug 24, 2026 $103.69
-5.49%
$61.94 million $4.63 million
Aug 23, 2026 $109.72
+2.53%
$65.44 million $1.32 million
Aug 22, 2026 $107.02
-1.52%
$63.92 million $1.57 million
Aug 21, 2026 $108.67
+14.07%
$64.92 million $7.58 million
Aug 20, 2026 $95.27
-3.25%
$56.91 million $11.42 million
Aug 19, 2026 $98.47
+7.91%
$58.83 million $9.7 million
Aug 18, 2026 $91.26
-5.35%
$54.52 million $3.96 million
Aug 17, 2026 $96.41
+0.06%
$57.61 million $3.53 million
Aug 16, 2026 $96.35
+0.32%
$57.45 million $1.2 million
Aug 15, 2026 $96.04
+0.42%
$57.37 million $998,884
Aug 14, 2026 $95.64
-4.15%
$57.13 million $5.59 million
Aug 13, 2026 $99.78
+4.87%
$59.6 million $4.39 million
Aug 12, 2026 $95.15
+0.74%
$56.84 million $4.3 million
Aug 11, 2026 $94.45
-0.07%
$56.43 million $3.45 million
Aug 10, 2026 $94.52
+0.69%
$56.36 million $3.76 million
Aug 9, 2026 $93.88
-0.85%
$56.05 million $1.09 million
Aug 8, 2026 $94.68
+1.13%
$56.55 million $1.12 million
Aug 7, 2026 $93.62
+2.61%
$55.9 million $4.77 million
Aug 6, 2026 $91.23
-1.81%
$54.51 million $2.82 million
Aug 5, 2026 $92.92
-0.46%
$55.47 million $3.28 million
Aug 4, 2026 $93.35
+2.50%
$55.73 million $2.67 million
Aug 3, 2026 $91.06
+2.67%
$54.39 million $2.62 million
Aug 2, 2026 $88.69
+3.00%
$52.95 million $1.01 million
Aug 1, 2026 $86.11
-0.21%
$51.44 million $845,697
Jul 31, 2026 $86.29
-1.28%
$51.54 million $3.81 million
Jul 30, 2026 $87.4
-1.78%
$52.23 million $3.64 million
Jul 29, 2026 $89
-5.04%
$53.18 million $3.12 million
Jul 28, 2026 $93.71
-1.42%
$55.95 million $1.8 million
Jul 27, 2026 $95.06
-2.38%
$56.79 million $2.55 million
Jul 26, 2026 $97.37
+2.50%
$58.17 million $1.08 million
Jul 25, 2026 $95
+0.22%
$56.76 million $1 million
Jul 24, 2026 $94.79
-6.59%
$56.63 million $3.43 million
Jul 23, 2026 $101.47
-2.07%
$60.62 million $4.01 million
Jul 22, 2026 $103.62
-3.33%
$61.99 million $2.41 million
Jul 21, 2026 $107.19
+7.94%
$64.02 million $3.42 million
Jul 20, 2026 $99.3
-1.17%
$59.41 million $3.44 million
Jul 19, 2026 $100.47
+0.88%
$60.03 million $1.12 million
Jul 18, 2026 $99.59
-0.24%
$59.49 million $997,847
Jul 17, 2026 $99.83
-4.61%
$59.64 million $2.51 million
Jul 16, 2026 $104.66
-9.36%
$62.52 million $5.06 million
Jul 15, 2026 $115.47
+0.97%
$68.98 million $6.47 million
Download