Robinhood tokenized stock (xStock) Historical Data

HOODX Page 2
Download
Date Close Price change Market cap Trading volume
Jun 24, 2026 $ 100.21
-4.65%
$ 59.87 million $ 545.22 million
Jun 23, 2026 $ 105.1
-1.50%
$ 62.79 million $ 667.51 million
Jun 22, 2026 $ 106.7
-1.51%
$ 63.74 million $ 560.45 million
Jun 21, 2026 $ 108.34
+0.48%
$ 64.72 million $ 252.58 million
Jun 20, 2026 $ 107.82
+1.02%
$ 64.41 million $ 461.59 million
Jun 19, 2026 $ 106.73
-2.18%
$ 63.76 million $ 401.51 million
Jun 18, 2026 $ 109.11
+2.02%
$ 65.18 million $ 501.82 million
Jun 17, 2026 $ 106.95
+10.43%
$ 63.89 million $ 1.68 billion
Jun 16, 2026 $ 96.85
+1.02%
$ 57.86 million $ 709.65 million
Jun 15, 2026 $ 95.86
+1.68%
$ 57.27 million $ 528.26 million
Jun 14, 2026 $ 94.28
+0.42%
$ 56.32 million $ 283.19 million
Jun 13, 2026 $ 93.89
-0.89%
$ 56.09 million $ 224.98 million
Jun 12, 2026 $ 94.73
+5.53%
$ 56.59 million $ 418.69 million
Jun 11, 2026 $ 89.76
+3.12%
$ 53.62 million $ 654.78 million
Jun 10, 2026 $ 87.05
+3.71%
$ 52 million $ 1.83 billion
Jun 9, 2026 $ 83.93
-0.51%
$ 50.14 million $ 1.03 billion
Jun 8, 2026 $ 84.36
+4.15%
$ 50.39 million $ 1.65 billion
Jun 7, 2026 $ 80.99
-1.49%
$ 48.38 million $ 153.62 million
Jun 6, 2026 $ 82.22
-1.07%
$ 49.12 million $ 553.72 million
Jun 5, 2026 $ 83.11
-6.36%
$ 49.65 million $ 1.52 billion
Jun 4, 2026 $ 88.75
+4.19%
$ 53.02 million $ 2.47 billion
Jun 3, 2026 $ 85.18
-5.11%
$ 50.89 million $ 998.76 million
Jun 2, 2026 $ 89.77
-1.93%
$ 53.63 million $ 1.02 billion
Jun 1, 2026 $ 91.53
-3.95%
$ 54.68 million $ 378.54 million
May 31, 2026 $ 95.3
+2.38%
$ 56.93 million $ 444.97 million
May 30, 2026 $ 93.08
+0.34%
$ 55.61 million $ 90.35 million
May 29, 2026 $ 92.77
+8.39%
$ 24.43 million $ 1.74 billion
May 28, 2026 $ 85.59
+11.36%
$ 22.54 million $ 1.93 billion
May 27, 2026 $ 76.86
+2.60%
$ 20.24 million $ 791.66 million
May 26, 2026 $ 74.91
-0.41%
$ 19.73 million $ 373.21 million
May 25, 2026 $ 75.22
+0.29%
$ 19.81 million $ 232.49 million
May 24, 2026 $ 75
-0.31%
$ 19.76 million $ 158.87 million
May 23, 2026 $ 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