Robinhood tokenized stock (xStock) Historical Data

HOODX
Download
Date Close Price change Market cap Trading volume
Jun 1 $ 82.22
-13.72%
$ 48.38 million $ 6.23 billion
May 25 $ 93.08
+24.10%
$ 56.93 million $ 4.65 billion
May 18 $ 75.24
-3.26%
$ 19.76 million $ 2.22 billion
May 11 $ 78.17
+2.88%
$ 20.49 million $ 3.64 billion
May 4 $ 75.07
+0.15%
$ 20.01 million $ 3.07 billion
Apr 27 $ 75.15
-11.23%
$ 19.74 million $ 662.74 million
Apr 20 $ 84.89
-4.18%
$ 22.3 million $ 3.22 billion
Apr 13 $ 88.51
+29.97%
$ 23.34 million $ 3.73 billion
Apr 6 $ 67.91
-0.62%
$ 17.94 million $ 3.78 billion
Mar 30 $ 68.48
+2.03%
$ 18 million $ 4.87 billion
Mar 23 $ 66.85
-10.10%
$ 17.68 million $ 7.48 billion
Mar 16 $ 74.39
+0.04%
$ 19.59 million $ 7.58 billion
Mar 9 $ 74.37
-4.09%
$ 19.59 million $ 3.63 billion
Mar 2 $ 78.59
+2.82%
$ 20.42 million $ 6.47 billion
Feb 23 $ 76.43
+1.35%
$ 15.11 million $ 7.24 billion
Feb 16 $ 74.25
-6.24%
$ 14.91 million $ 15.8 billion
Feb 9 $ 77.03
-8.59%
$ 15.66 million $ 17.77 billion
Feb 2 $ 85.31
-13.01%
$ 16.66 million $ 11.71 billion
Jan 26 $ 98.71
-6.65%
$ 19.39 million $ 20.9 million
Jan 19 $ 106.49
-1.93%
$ 20.91 million $ 20.01 million
Jan 12 $ 108.75
-6.01%
$ 21.47 million $ 20.47 million
Jan 5 $ 115.56
-0.25%
$ 22.87 million $ 20.74 million
Dec 29 $ 115.39
-1.85%
$ 22.9 million $ 20.19 million
Dec 22 $ 117.45
-3.74%
$ 23.24 million $ 22.03 million
Dec 15 $ 121.99
+2.56%
$ 6.43 million $ 28.11 million
Dec 8 $ 118.98
-9.74%
$ 1.31 million $ 23.22 million
Dec 1 $ 132.01
+2.96%
$ 1.45 million $ 25.04 million
Nov 24 $ 128.24
+17.59%
$ 1.41 million $ 27.79 million
Nov 17 $ 108.6
-11.80%
$ 1.2 million $ 27.78 million
Nov 10 $ 122.87
-7.44%
$ 1.35 million $ 14.31 million
Nov 3 $ 131.72
-10.69%
$ 1.46 million $ 21.4 million
Oct 27 $ 147.17
+5.27%
$ 1.62 million $ 12.27 million
Oct 20 $ 139.91
+6.71%
$ 1.54 million $ 12.56 million
Oct 13 $ 131.07
-6.51%
$ 1.44 million $ 8.44 million
Oct 6 $ 139.43
-6.48%
$ 1.54 million $ 12.46 million
Sep 29 $ 148.84
+22.08%
$ 1.64 million $ 15.46 million
Sep 22 $ 121.74
-2.06%
$ 1.34 million $ 9.75 million
Sep 15 $ 124.25
+7.35%
$ 1.37 million $ 19.66 million
Sep 8 $ 115.84
+7.60%
$ 1.27 million $ 33.74 million
Sep 1 $ 107.38
+3.81%
$ 1.18 million $ 22.05 million
Aug 25 $ 103.67
-5.28%
$ 1.14 million $ 21 million
Aug 18 $ 109.44
-3.86%
$ 1.2 million $ 78.84 million
Aug 11 $ 113.84
-1.15%
$ 1.25 million $ 30.58 million
Aug 4 $ 114.66
+15.61%
$ 1.27 million $ 35.63 million
Jul 28 $ 99.19
-5.47%
$ 1.09 million $ 44.11 million
Jul 21 $ 105.1
-3.27%
$ 1.15 million $ 45.04 million
Jul 14 $ 108.95
+11.65%
$ 1.2 million $ 50.92 million
Jul 7 $ 97.7
+3.87%
$ 1.07 million $ 75.73 million
Jun 30 $ 94
-2.50%
$ 1.03 million $ 4.78 million
Download