Robinhood tokenized stock (xStock) Historical Data

HOODX
Download
Date Close Price change Market cap Trading volume
Today $ 75.14
+0.00%
$ 19.79 million $ 137.89 million
Yesterday $ 75.24
+0.60%
$ 19.82 million $ 484.15 million
May 22, 2026 $ 74.79
-1.38%
$ 19.7 million $ 199.26 million
May 21, 2026 $ 75.84
+0.46%
$ 19.98 million $ 126.89 million
May 20, 2026 $ 75.49
-0.02%
$ 19.88 million $ 1.47 million
May 19, 2026 $ 75.51
-4.31%
$ 19.89 million $ 349.16 million
May 18, 2026 $ 78.91
+1.46%
$ 20.78 million $ 839.86 million
May 17, 2026 $ 77.78
-0.50%
$ 20.49 million $ 416.18 million
May 16, 2026 $ 78.17
-0.52%
$ 20.59 million $ 465.57 million
May 15, 2026 $ 78.57
-1.03%
$ 20.7 million $ 371.07 million
May 14, 2026 $ 79.39
+2.70%
$ 20.91 million $ 1.11 billion
May 13, 2026 $ 77.3
-0.79%
$ 20.36 million $ 517.53 million
May 12, 2026 $ 77.91
+0.43%
$ 20.52 million $ 509.27 million
May 11, 2026 $ 77.58
+2.11%
$ 20.43 million $ 785.07 million
May 10, 2026 $ 75.97
+1.20%
$ 20.01 million $ 283.87 million
May 9, 2026 $ 75.07
+0.90%
$ 19.77 million $ 331.33 million
May 8, 2026 $ 74.4
-2.30%
$ 19.6 million $ 381.14 million
May 7, 2026 $ 76.16
-1.37%
$ 20.06 million $ 554.46 million
May 6, 2026 $ 77.21
+0.23%
$ 20.34 million $ 559.27 million
May 5, 2026 $ 77.04
+0.33%
$ 20.29 million $ 587.65 million
May 4, 2026 $ 76.79
+2.44%
$ 20.22 million $ 833.69 million
May 3, 2026 $ 74.96
-0.25%
$ 19.74 million $ 197.03 million
May 2, 2026 $ 75.15
+1.14%
$ 19.79 million $ 563.95 million
May 1, 2026 $ 74.3
-0.68%
$ 19.57 million $ 313.15 million
Apr 30, 2026 $ 74.82
+1.32%
$ 19.71 million $ 641.87 million
Apr 29, 2026 $ 73.84
-3.41%
$ 19.45 million $ 181.38 million
Apr 28, 2026 $ 76.45
-9.80%
$ 20.14 million $ 305.33 million
Apr 27, 2026 $ 84.76
+0.12%
$ 22.33 million $ 434.35 million
Apr 26, 2026 $ 84.65
-0.27%
$ 22.3 million $ 453.68 million
Apr 25, 2026 $ 84.89
+0.23%
$ 22.36 million $ 532.02 million
Apr 24, 2026 $ 84.7
-0.43%
$ 22.31 million $ 407.28 million
Apr 23, 2026 $ 85.07
-3.05%
$ 22.41 million $ 469.58 million
Apr 22, 2026 $ 87.74
-0.03%
$ 23.11 million $ 435.03 million
Apr 21, 2026 $ 87.76
-1.47%
$ 23.12 million $ 574.34 million
Apr 20, 2026 $ 89.08
+0.55%
$ 23.46 million $ 799.98 million
Apr 19, 2026 $ 88.61
+0.12%
$ 23.33 million $ 362.6 million
Apr 18, 2026 $ 88.51
+0.65%
$ 23.31 million $ 329.13 million
Apr 17, 2026 $ 87.94
+5.79%
$ 23.16 million $ 1.01 billion
Apr 16, 2026 $ 83.12
-8.00%
$ 21.89 million $ 426.85 million
Apr 15, 2026 $ 90.35
+12.28%
$ 23.79 million $ 2.42 million
Apr 14, 2026 $ 80.48
+12.84%
$ 21.2 million $ 1.47 billion
Apr 13, 2026 $ 71.32
+4.73%
$ 18.79 million $ 488.37 million
Apr 12, 2026 $ 68.1
+0.28%
$ 17.91 million $ 415.67 million
Apr 11, 2026 $ 67.91
+0.18%
$ 17.89 million $ 402.48 million
Apr 10, 2026 $ 67.79
-2.64%
$ 17.85 million $ 458.09 million
Apr 9, 2026 $ 69.62
-2.61%
$ 18.34 million $ 590.99 million
Apr 8, 2026 $ 71.49
+3.94%
$ 18.83 million $ 1.02 billion
Apr 7, 2026 $ 68.78
+0.32%
$ 18.12 million $ 749.75 million
Apr 6, 2026 $ 68.56
+0.34%
$ 18.06 million $ 552.65 million
Apr 5, 2026 $ 68.33
-0.22%
$ 18 million $ 433.87 million
Download