Robinhood tokenized stock (xStock) Historical Data

HOODX
Download
Date Close Price change Market cap Trading volume
Today $ 95.23
+0.00%
$ 56.92 million $ 4 million
Yesterday $ 95.15
+0.74%
$ 56.84 million $ 4.3 million
Aug 11, 2026 $ 94.45
-0.07%
$ 56.43 million $ 3.45 million
Aug 10, 2026 $ 94.52
+0.69%
$ 56.36 million $ 3.76 million
Aug 9, 2026 $ 93.88
-0.85%
$ 56.05 million $ 1.09 million
Aug 8, 2026 $ 94.68
+1.13%
$ 56.55 million $ 1.12 million
Aug 7, 2026 $ 93.62
+2.61%
$ 55.9 million $ 4.77 million
Aug 6, 2026 $ 91.23
-1.81%
$ 54.51 million $ 2.82 million
Aug 5, 2026 $ 92.92
-0.46%
$ 55.47 million $ 3.28 million
Aug 4, 2026 $ 93.35
+2.50%
$ 55.73 million $ 2.67 million
Aug 3, 2026 $ 91.06
+2.67%
$ 54.39 million $ 2.62 million
Aug 2, 2026 $ 88.69
+3.00%
$ 52.95 million $ 1.01 million
Aug 1, 2026 $ 86.11
-0.21%
$ 51.44 million $ 845,697
Jul 31, 2026 $ 86.29
-1.28%
$ 51.54 million $ 3.81 million
Jul 30, 2026 $ 87.4
-1.78%
$ 52.23 million $ 3.64 million
Jul 29, 2026 $ 89
-5.04%
$ 53.18 million $ 3.12 million
Jul 28, 2026 $ 93.71
-1.42%
$ 55.95 million $ 1.8 million
Jul 27, 2026 $ 95.06
-2.38%
$ 56.79 million $ 2.55 million
Jul 26, 2026 $ 97.37
+2.50%
$ 58.17 million $ 1.08 million
Jul 25, 2026 $ 95
+0.22%
$ 56.76 million $ 1 million
Jul 24, 2026 $ 94.79
-6.59%
$ 56.63 million $ 3.43 million
Jul 23, 2026 $ 101.47
-2.07%
$ 60.62 million $ 4.01 million
Jul 22, 2026 $ 103.62
-3.33%
$ 61.99 million $ 2.41 million
Jul 21, 2026 $ 107.19
+7.94%
$ 64.02 million $ 3.42 million
Jul 20, 2026 $ 99.3
-1.17%
$ 59.41 million $ 3.44 million
Jul 19, 2026 $ 100.47
+0.88%
$ 60.03 million $ 1.12 million
Jul 18, 2026 $ 99.59
-0.24%
$ 59.49 million $ 997,847
Jul 17, 2026 $ 99.83
-4.61%
$ 59.64 million $ 2.51 million
Jul 16, 2026 $ 104.66
-9.36%
$ 62.52 million $ 5.06 million
Jul 15, 2026 $ 115.47
+0.97%
$ 68.98 million $ 6.47 million
Jul 14, 2026 $ 114.36
+5.09%
$ 68.29 million $ 3.12 million
Jul 13, 2026 $ 108.79
-2.78%
$ 65.08 million $ 8.95 million
Jul 12, 2026 $ 111.9
+0.07%
$ 66.83 million $ 1.57 million
Jul 11, 2026 $ 111.82
+0.19%
$ 66.8 million $ 1.07 million
Jul 10, 2026 $ 111.61
-3.05%
$ 66.68 million $ 3.92 million
Jul 9, 2026 $ 115.12
+1.32%
$ 68.77 million $ 6.21 million
Jul 8, 2026 $ 113.59
+1.89%
$ 67.86 million $ 7.77 million
Jul 7, 2026 $ 111.48
-4.87%
$ 66.57 million $ 8.39 million
Jul 6, 2026 $ 117.19
+2.41%
$ 70.01 million $ 9.39 million
Jul 5, 2026 $ 114.43
+0.41%
$ 68.28 million $ 1.35 million
Jul 4, 2026 $ 113.97
+1.37%
$ 68.1 million $ 1.28 million
Jul 3, 2026 $ 112.43
-0.47%
$ 67.16 million $ 1.97 million
Jul 2, 2026 $ 112.96
+5.80%
$ 67.48 million $ 619.22 million
Jul 1, 2026 $ 106.77
+7.20%
$ 63.78 million $ 1.12 billion
Jun 30, 2026 $ 99.6
+0.49%
$ 59.5 million $ 374.92 million
Jun 29, 2026 $ 99.11
+0.45%
$ 59.21 million $ 508.77 million
Jun 28, 2026 $ 98.66
+0.23%
$ 58.94 million $ 131.65 million
Jun 27, 2026 $ 98.43
+1.51%
$ 58.8 million $ 277.59 million
Jun 26, 2026 $ 96.97
+1.63%
$ 57.93 million $ 615.44 million
Jun 25, 2026 $ 95.41
-4.79%
$ 57 million $ 285.77 million
Download