Robinhood tokenized stock (xStock) Historical Data

HOODX Page 7
Download
Date Close Price change Market cap Trading volume
Oct 17, 2025 $ 130.43
+0.93%
$ 1.44 million $ 2.24 million
Oct 16, 2025 $ 130.74
-3.17%
$ 1.42 million $ 1.45 million
Oct 15, 2025 $ 135.19
-0.39%
$ 1.49 million $ 993,732
Oct 14, 2025 $ 135.82
-3.65%
$ 1.49 million $ 1.41 million
Oct 13, 2025 $ 140.97
+0.55%
$ 1.55 million $ 1.47 million
Oct 12, 2025 $ 140.2
+0.55%
$ 1.54 million $ 1.41 million
Oct 11, 2025 $ 139.43
+0.35%
$ 1.53 million $ 1.42 million
Oct 10, 2025 $ 138.94
-8.70%
$ 1.53 million $ 2.31 million
Oct 9, 2025 $ 152.17
+0.77%
$ 1.67 million $ 1.42 million
Oct 8, 2025 $ 151
+4.50%
$ 1.66 million $ 1.16 million
Oct 7, 2025 $ 144.5
-0.85%
$ 1.59 million $ 1.52 million
Oct 6, 2025 $ 145.74
-2.25%
$ 1.6 million $ 4.62 million
Oct 5, 2025 $ 149.09
+0.17%
$ 1.64 million $ 1.44 million
Oct 4, 2025 $ 148.84
+0.02%
$ 1.64 million $ 1.05 million
Oct 3, 2025 $ 148.75
+2.02%
$ 1.64 million $ 1.75 million
Oct 2, 2025 $ 145.81
+4.19%
$ 1.6 million $ 1.81 million
Oct 1, 2025 $ 139.77
-2.04%
$ 1.54 million $ 2.24 million
Sep 30, 2025 $ 142.56
+4.19%
$ 1.57 million $ 2.62 million
Sep 29, 2025 $ 136.83
+12.23%
$ 1.51 million $ 6 million
Sep 28, 2025 $ 121.83
+0.07%
$ 1.34 million $ 768,804
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