Robinhood tokenized stock (xStock) Historical Data

HOODX Page 3
Download
Date Close Price change Market cap Trading volume
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
Apr 4, 2026 $ 68.48
-2.90%
$ 18.04 million $ 319.75 million
Apr 3, 2026 $ 70.53
+3.72%
$ 18.58 million $ 569.17 million
Apr 2, 2026 $ 68
-0.89%
$ 17.91 million $ 1.01 billion
Apr 1, 2026 $ 68.61
+0.69%
$ 18.07 million $ 878.47 million
Mar 31, 2026 $ 68.14
+1.87%
$ 17.95 million $ 1.23 billion
Mar 30, 2026 $ 66.89
-0.34%
$ 17.62 million $ 858.46 million
Mar 29, 2026 $ 67.12
+0.40%
$ 17.68 million $ 1.28 billion
Mar 28, 2026 $ 66.85
-2.95%
$ 17.61 million $ 1.61 billion
Mar 27, 2026 $ 68.88
-4.14%
$ 18.14 million $ 1.01 billion
Mar 26, 2026 $ 71.85
-0.48%
$ 18.93 million $ 1.45 billion
Mar 25, 2026 $ 72.2
+3.35%
$ 19.02 million $ 1.6 billion
Mar 24, 2026 $ 69.87
-3.56%
$ 18.4 million $ 899.29 million
Mar 23, 2026 $ 72.45
-2.57%
$ 19.08 million $ 914.08 million
Mar 22, 2026 $ 74.39
+1.64%
$ 19.59 million $ 959.11 million
Mar 21, 2026 $ 73.19
+5.56%
$ 19.28 million $ 1.1 billion
Mar 20, 2026 $ 69.34
-4.10%
$ 18.43 million $ 1.9 billion
Mar 19, 2026 $ 72.3
-2.19%
$ 19.04 million $ 295.61 million
Mar 18, 2026 $ 73.92
+0.79%
$ 19.47 million $ 1.03 billion
Mar 17, 2026 $ 73.35
+0.60%
$ 19.32 million $ 1.06 billion