Robinhood tokenized stock (xStock) Historical Data

HOODX Page 3
Download
Date Close Price change Market cap Trading volume
Jan 4, 2026 $ 115.85
+0.40%
$ 22.9 million $ 2.56 million
Jan 3, 2026 $ 115.39
-0.04%
$ 22.81 million $ 2.6 million
Jan 2, 2026 $ 115.43
+2.38%
$ 22.82 million $ 4.8 million
Jan 1, 2026 $ 112.75
+0.35%
$ 22.29 million $ 2.46 million
Dec 31, 2025 $ 112.27
-2.65%
$ 22.21 million $ 2.56 million
Dec 30, 2025 $ 115.53
-1.27%
$ 22.8 million $ 3.55 million
Dec 29, 2025 $ 117.09
-0.41%
$ 23.13 million $ 4.22 million
Dec 28, 2025 $ 117.59
+0.12%
$ 23.24 million $ 2.55 million
Dec 27, 2025 $ 117.45
-0.46%
$ 23.22 million $ 2.56 million
Dec 26, 2025 $ 117.99
-1.99%
$ 6.22 million $ 3.69 million
Dec 25, 2025 $ 120.41
+0.02%
$ 6.34 million $ 2.51 million
Dec 24, 2025 $ 120.36
+0.10%
$ 6.35 million $ 3.58 million
Dec 23, 2025 $ 120.39
-1.66%
$ 6.34 million $ 4.8 million
Dec 22, 2025 $ 122.47
+0.37%
$ 6.45 million $ 4.9 million
Dec 21, 2025 $ 122.01
+0.02%
$ 6.43 million $ 3.15 million
Dec 20, 2025 $ 121.99
+0.22%
$ 6.43 million $ 3.07 million
Dec 19, 2025 $ 121.59
+2.99%
$ 6.42 million $ 4.24 million
Dec 18, 2025 $ 117.75
+1.47%
$ 6.22 million $ 5.95 million
Dec 17, 2025 $ 116.89
-2.51%
$ 6.12 million $ 6.72 million
Dec 16, 2025 $ 120.03
+4.61%
$ 1.32 million $ 4.57 million
Dec 15, 2025 $ 114.85
-3.44%
$ 1.26 million $ 3.56 million
Dec 14, 2025 $ 119
+0.08%
$ 1.31 million $ 2.27 million
Dec 13, 2025 $ 118.98
-0.07%
$ 1.31 million $ 2.16 million
Dec 12, 2025 $ 119.06
-4.04%
$ 1.31 million $ 3.98 million
Dec 11, 2025 $ 124.07
-7.92%
$ 1.36 million $ 6.39 million
Dec 10, 2025 $ 134.75
-0.87%
$ 1.48 million $ 3.9 million
Dec 9, 2025 $ 135.92
-0.33%
$ 1.5 million $ 3.65 million
Dec 8, 2025 $ 136.37
+3.46%
$ 1.5 million $ 3.13 million
Dec 7, 2025 $ 131.82
-0.14%
$ 1.45 million $ 2.56 million
Dec 6, 2025 $ 132.01
+0.21%
$ 1.45 million $ 2.36 million
Dec 5, 2025 $ 131.73
-3.74%
$ 1.45 million $ 2.89 million
Dec 4, 2025 $ 136.85
+2.47%
$ 1.51 million $ 4.2 million
Dec 3, 2025 $ 133.55
+5.78%
$ 1.47 million $ 4.41 million
Dec 2, 2025 $ 126.25
+2.28%
$ 1.39 million $ 4.17 million
Dec 1, 2025 $ 123.44
-3.73%
$ 1.36 million $ 7.02 million
Nov 30, 2025 $ 128.41
+0.11%
$ 1.41 million $ 2.41 million
Nov 29, 2025 $ 128.24
-0.25%
$ 1.41 million $ 2.35 million
Nov 28, 2025 $ 128.62
+0.04%
$ 1.41 million $ 4.37 million
Nov 27, 2025 $ 128.16
-0.30%
$ 1.41 million $ 3.2 million
Nov 26, 2025 $ 128.32
+10.33%
$ 1.41 million $ 7.69 million
Nov 25, 2025 $ 116.19
+0.58%
$ 1.28 million $ 5.82 million
Nov 24, 2025 $ 115.72
+6.10%
$ 1.27 million $ 4.37 million
Nov 23, 2025 $ 108.85
+0.22%
$ 1.2 million $ 2.96 million
Nov 22, 2025 $ 108.6
-0.04%
$ 1.19 million $ 2.99 million
Nov 21, 2025 $ 107.6
+1.37%
$ 1.2 million $ 5.27 million
Nov 20, 2025 $ 104.2
-14.19%
$ 1.17 million $ 3.58 million
Nov 19, 2025 $ 121.34
+6.49%
$ 1.33 million $ 7.04 million
Nov 18, 2025 $ 113.78
-1.55%
$ 1.25 million $ 5.39 million
Nov 17, 2025 $ 115.57
-6.13%
$ 1.27 million $ 3.5 million
Nov 16, 2025 $ 123.15
+0.19%
$ 1.35 million $ 2 million