Hotel101 Global Corp. Cl... (HBNB)
NASDAQ: HBNB
· Real-Time Price · USD
3.10
0.07 (2.31%)
At close: Oct 03, 2025, 3:59 PM
3.14
1.45%
After-hours: Oct 03, 2025, 05:05 PM EDT
HBNB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 3.02 | 3.05 | 3.02 | 3.05 | 3.05 | 1.67% | 4,617 |
| Oct 1, 2025 | 3.00 | 3.04 | 2.97 | 3.00 | 3.00 | -1.96% | 15,616 |
| Sep 30, 2025 | 3.15 | 3.15 | 3.06 | 3.06 | 3.06 | 1.32% | 110,900 |
| Sep 29, 2025 | 3.00 | 3.04 | 2.99 | 3.02 | 3.02 | 1.00% | 20,300 |
| Sep 26, 2025 | 3.00 | 3.02 | 2.99 | 2.99 | 2.99 | 0.34% | 51,200 |
| Sep 25, 2025 | 3.02 | 3.02 | 2.96 | 2.98 | 2.98 | -0.33% | 69,835 |
| Sep 24, 2025 | 3.06 | 3.06 | 2.98 | 2.99 | 2.99 | 0.34% | 64,200 |
| Sep 23, 2025 | 2.99 | 3.04 | 2.95 | 2.98 | 2.98 | -0.67% | 52,000 |
| Sep 22, 2025 | 3.08 | 3.08 | 2.97 | 3.00 | 3.00 | 0.33% | 39,004 |
| Sep 19, 2025 | 3.08 | 3.09 | 2.97 | 2.99 | 2.99 | -1.97% | 43,000 |
| Sep 18, 2025 | 3.01 | 3.08 | 2.95 | 3.05 | 3.05 | -0.33% | 24,316 |
| Sep 17, 2025 | 3.03 | 3.09 | 3.00 | 3.06 | 3.06 | 2.00% | 18,705 |
| Sep 16, 2025 | 2.98 | 3.03 | 2.95 | 3.00 | 3.00 | 0.67% | 39,292 |
| Sep 15, 2025 | 3.06 | 3.09 | 2.98 | 2.98 | 2.98 | 1.36% | 67,700 |
| Sep 12, 2025 | 3.05 | 3.14 | 2.91 | 2.94 | 2.94 | -0.68% | 67,600 |
| Sep 11, 2025 | 2.89 | 3.10 | 2.88 | 2.96 | 2.96 | 0.00% | 54,600 |
| Sep 10, 2025 | 2.86 | 3.00 | 2.86 | 2.96 | 2.96 | 0.68% | 74,400 |
| Sep 9, 2025 | 2.85 | 3.03 | 2.85 | 2.94 | 2.94 | 1.38% | 52,000 |
| Sep 8, 2025 | 3.01 | 3.10 | 2.75 | 2.90 | 2.90 | -6.15% | 128,900 |
| Sep 5, 2025 | 3.03 | 3.16 | 3.02 | 3.09 | 3.09 | 0.32% | 45,500 |
Page 1 of 4