Robinhood tokenized stock (xStock) Historical Data

HOODX Page 5
Download
Date Close Price change Market cap Trading volume
Sep 27, 2025 $ 121.74
-0.04%
$ 1.34 million $ 725,204
Sep 26, 2025 $ 121.75
-0.41%
$ 1.34 million $ 2.66 million
Sep 25, 2025 $ 122.33
-3.54%
$ 1.34 million $ 2.95 million
Sep 24, 2025 $ 126.87
+0.88%
$ 1.39 million $ 1.57 million
Sep 23, 2025 $ 125.9
+1.14%
$ 1.38 million $ 750,695
Sep 22, 2025 $ 124.47
+0.14%
$ 1.37 million $ 1.09 million
Sep 21, 2025 $ 124.32
+0.04%
$ 1.37 million $ 651,040
Sep 20, 2025 $ 124.25
+0.05%
$ 1.37 million $ 921,282
Sep 19, 2025 $ 123.96
+2.23%
$ 1.36 million $ 2.63 million
Sep 18, 2025 $ 121.3
+1.86%
$ 1.33 million $ 3.24 million
Sep 17, 2025 $ 118.91
+1.31%
$ 1.31 million $ 3.75 million
Sep 16, 2025 $ 117.38
+2.40%
$ 1.29 million $ 4.17 million
Sep 15, 2025 $ 114.61
-0.98%
$ 1.26 million $ 4.94 million
Sep 14, 2025 $ 115.25
-0.51%
$ 1.27 million $ 1.43 million
Sep 13, 2025 $ 115.84
+0.46%
$ 1.27 million $ 1.54 million
Sep 12, 2025 $ 115.31
-2.49%
$ 1.27 million $ 3.86 million
Sep 11, 2025 $ 118.25
+0.53%
$ 1.3 million $ 8.79 million
Sep 10, 2025 $ 117.63
-0.46%
$ 1.29 million $ 9.38 million
Sep 9, 2025 $ 118.17
+0.67%
$ 1.3 million $ 5 million
Sep 8, 2025 $ 117.39
+9.04%
$ 1.29 million $ 5.17 million
Sep 7, 2025 $ 107.66
+0.25%
$ 1.18 million $ 2.17 million
Sep 6, 2025 $ 107.38
+0.57%
$ 1.18 million $ 2.29 million
Sep 5, 2025 $ 106.77
+3.71%
$ 1.17 million $ 4.3 million
Sep 4, 2025 $ 102.94
+2.51%
$ 1.13 million $ 4.8 million
Sep 3, 2025 $ 100.32
-0.65%
$ 1.1 million $ 5.51 million
Sep 2, 2025 $ 100.94
-2.66%
$ 1.11 million $ 3.85 million
Sep 1, 2025 $ 103.7
+0.25%
$ 1.14 million $ 1.3 million
Aug 31, 2025 $ 103.52
-0.02%
$ 1.14 million $ 1.29 million
Aug 30, 2025 $ 103.67
-0.11%
$ 1.14 million $ 1.33 million
Aug 29, 2025 $ 103.78
+0.19%
$ 1.14 million $ 3.45 million
Aug 28, 2025 $ 103.58
+0.79%
$ 1.14 million $ 2.83 million
Aug 27, 2025 $ 102.94
-5.53%
$ 1.13 million $ 3.54 million
Aug 26, 2025 $ 108.92
+1.42%
$ 1.2 million $ 3.8 million
Aug 25, 2025 $ 107.55
-1.73%
$ 1.18 million $ 6.05 million
Aug 24, 2025 $ 109.41
-0.04%
$ 1.2 million $ 1.48 million
Aug 23, 2025 $ 109.44
-0.01%
$ 1.2 million $ 2.87 million
Aug 22, 2025 $ 109.38
+3.28%
$ 1.2 million $ 21.17 million
Aug 21, 2025 $ 105.97
+0.32%
$ 1.17 million $ 17.2 million
Aug 20, 2025 $ 105.55
-0.79%
$ 1.16 million $ 18.56 million
Aug 19, 2025 $ 107.12
-6.74%
$ 1.17 million $ 9.54 million
Aug 18, 2025 $ 114.87
+0.91%
$ 1.26 million $ 9.49 million
Aug 17, 2025 $ 113.84
+0.06%
$ 1.25 million $ 1.27 million
Aug 16, 2025 $ 113.77
-0.13%
$ 1.25 million $ 1.35 million
Aug 15, 2025 $ 113.91
+3.38%
$ 1.25 million $ 3.73 million
Aug 14, 2025 $ 110.2
+0.79%
$ 1.21 million $ 4.06 million
Aug 13, 2025 $ 109.33
-4.32%
$ 1.2 million $ 5.93 million
Aug 12, 2025 $ 114.28
+0.61%
$ 1.26 million $ 8.91 million
Aug 11, 2025 $ 113.59
-1.36%
$ 1.25 million $ 5.34 million
Aug 10, 2025 $ 115.15
+0.43%
$ 1.27 million $ 5.13 million
Aug 9, 2025 $ 114.66
-0.05%
$ 1.26 million $ 1.49 million