(HODL)
CBOE: HODL
· Real-Time Price · USD
31.59
0.53 (1.71%)
At close: Sep 05, 2025, 3:00 PM
HODL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 31.95 | 32.02 | 31.17 | 31.58 | 31.58 | 1.67% | 734,945 |
| Sep 4, 2025 | 31.36 | 31.36 | 30.92 | 31.06 | 31.06 | -2.14% | 857,500 |
| Sep 3, 2025 | 31.51 | 31.86 | 31.44 | 31.74 | 31.74 | 1.31% | 728,400 |
| Sep 2, 2025 | 30.96 | 31.63 | 30.86 | 31.33 | 31.33 | 2.35% | 1,121,400 |
| Aug 29, 2025 | 31.26 | 31.26 | 30.54 | 30.61 | 30.61 | -3.35% | 976,763 |
| Aug 28, 2025 | 31.99 | 32.06 | 31.66 | 31.67 | 31.67 | -0.13% | 581,011 |
| Aug 27, 2025 | 31.50 | 31.88 | 31.41 | 31.71 | 31.71 | 0.86% | 881,859 |
| Aug 26, 2025 | 31.11 | 31.46 | 30.95 | 31.44 | 31.44 | 0.29% | 714,000 |
| Aug 25, 2025 | 31.61 | 31.95 | 31.27 | 31.35 | 31.35 | -5.03% | 778,200 |
| Aug 22, 2025 | 31.77 | 33.24 | 31.66 | 33.01 | 33.01 | 4.03% | 701,388 |
| Aug 21, 2025 | 32.06 | 32.26 | 31.66 | 31.73 | 31.73 | -1.92% | 349,103 |
| Aug 20, 2025 | 32.07 | 32.36 | 31.77 | 32.35 | 32.35 | 1.13% | 1,670,344 |
| Aug 19, 2025 | 32.76 | 32.76 | 31.86 | 31.99 | 31.99 | -2.80% | 805,729 |
| Aug 18, 2025 | 32.72 | 33.05 | 32.48 | 32.91 | 32.91 | -0.57% | 441,900 |
| Aug 15, 2025 | 33.54 | 33.54 | 33.05 | 33.10 | 33.10 | -0.90% | 441,232 |
| Aug 14, 2025 | 33.47 | 33.78 | 33.16 | 33.40 | 33.40 | -3.94% | 930,700 |
| Aug 13, 2025 | 34.16 | 34.79 | 33.99 | 34.77 | 34.77 | 2.69% | 703,411 |
| Aug 12, 2025 | 33.73 | 34.01 | 33.56 | 33.86 | 33.86 | 0.56% | 624,541 |
| Aug 11, 2025 | 33.80 | 34.17 | 33.55 | 33.67 | 33.67 | 2.19% | 725,406 |
| Aug 8, 2025 | 33.06 | 33.21 | 32.78 | 32.95 | 32.95 | -0.96% | 1,130,387 |