Hotel101 Global Holdings Corp. Class A HBNB
NASDAQ · United States · Finance
$4.56-0.45 (-8.98%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4.50 | -10.18% | $5.17 | $5.17 | $4.50 | 6.77K |
| 2026-09-30 | $5.01 | +7.74% | $4.93 | $5.28 | $4.90 | 188.10K |
| 2026-09-29 | $4.65 | -1.06% | $4.95 | $4.95 | $4.65 | 5.30K |
| 2026-09-28 | $4.70 | -0.42% | $5.26 | $5.26 | $4.70 | 2.80K |
| 2026-09-25 | $4.72 | 0.00% | $4.72 | $4.72 | $4.72 | 0 |
| 2026-09-24 | $4.72 | -1.32% | $4.71 | $4.99 | $4.71 | 4.90K |
| 2026-09-23 | $4.78 | +1.55% | $4.80 | $4.80 | $4.78 | 12.60K |
| 2026-09-22 | $4.71 | -3.29% | $4.82 | $5.30 | $4.71 | 12.90K |
| 2026-09-21 | $4.87 | -2.93% | $5.50 | $5.50 | $4.70 | 11.60K |
| 2026-09-18 | $5.02 | -3.15% | $5.31 | $5.31 | $4.78 | 8.30K |
| 2026-09-17 | $5.18 | +0.88% | $5.30 | $5.32 | $5.04 | 14.20K |
| 2026-09-16 | $5.14 | +0.69% | $5.25 | $5.27 | $5.14 | 3.00K |
| 2026-09-15 | $5.10 | +2.00% | $5.13 | $5.13 | $5.10 | 800 |
| 2026-09-14 | $5.00 | +0.30% | $4.99 | $5.00 | $4.99 | 1.00K |
| 2026-09-11 | $4.99 | -0.30% | $5.04 | $5.04 | $4.99 | 600 |
| 2026-09-10 | $5.00 | +5.26% | $5.01 | $5.23 | $4.85 | 2.20K |
| 2026-09-09 | $4.75 | -8.83% | $5.01 | $5.27 | $4.70 | 7.70K |
| 2026-09-08 | $5.21 | -0.19% | $5.36 | $5.37 | $5.21 | 2.60K |
| 2026-09-04 | $5.22 | -3.87% | $5.30 | $5.32 | $5.22 | 2.10K |
| 2026-09-03 | $5.43 | 0.00% | $5.43 | $5.43 | $5.43 | 0 |
| 2026-09-02 | $5.43 | 0.00% | $5.43 | $5.43 | $5.43 | 0 |
| 2026-09-01 | $5.43 | -2.51% | $5.43 | $5.43 | $5.43 | 400 |
| 2026-08-31 | $5.57 | +3.15% | $5.57 | $5.57 | $5.57 | 300 |
| 2026-08-28 | $5.40 | 0.00% | $5.40 | $5.40 | $5.40 | 0 |
| 2026-08-27 | $5.40 | -1.37% | $5.47 | $5.47 | $5.38 | 1.80K |
| 2026-08-26 | $5.47 | +3.89% | $5.47 | $5.47 | $5.47 | 900 |
| 2026-08-25 | $5.27 | -3.48% | $5.27 | $5.27 | $5.27 | 1.00K |
| 2026-08-24 | $5.46 | -1.36% | $5.46 | $5.46 | $5.46 | 2.10K |
| 2026-08-21 | $5.53 | -0.81% | $5.53 | $5.53 | $5.53 | 400 |
| 2026-08-20 | $5.58 | +4.10% | $5.08 | $5.58 | $5.08 | 700 |
| 2026-08-19 | $5.36 | -1.65% | $5.36 | $5.36 | $5.36 | 600 |
| 2026-08-18 | $5.45 | 0.00% | $5.45 | $5.45 | $5.45 | 0 |
| 2026-08-17 | $5.45 | +0.93% | $5.53 | $5.77 | $5.21 | 5.00K |
| 2026-08-14 | $5.40 | -1.82% | $5.40 | $5.40 | $5.40 | 700 |
| 2026-08-13 | $5.50 | +2.61% | $5.77 | $5.77 | $5.50 | 900 |
| 2026-08-12 | $5.36 | 0.00% | $5.36 | $5.36 | $5.36 | 0 |
| 2026-08-11 | $5.36 | 0.00% | $5.36 | $5.36 | $5.36 | 0 |
| 2026-08-10 | $5.36 | -2.72% | $5.36 | $5.36 | $5.36 | 300 |
| 2026-08-07 | $5.51 | +0.36% | $5.28 | $5.51 | $5.25 | 60.70K |
| 2026-08-06 | $5.49 | 0.00% | $5.49 | $5.49 | $5.49 | 0 |
| 2026-08-05 | $5.49 | 0.00% | $5.49 | $5.49 | $5.49 | 0 |
| 2026-08-04 | $5.49 | 0.00% | $5.49 | $5.49 | $5.49 | 0 |
| 2026-08-03 | $5.49 | +0.73% | $5.21 | $5.49 | $5.21 | 800 |
| 2026-07-31 | $5.45 | 0.00% | $5.45 | $5.45 | $5.45 | 0 |
| 2026-07-30 | $5.45 | -1.80% | $5.48 | $5.48 | $5.45 | 2.00K |
| 2026-07-29 | $5.55 | -3.48% | $5.45 | $5.55 | $5.45 | 2.80K |
| 2026-07-28 | $5.75 | -3.69% | $5.80 | $5.80 | $5.71 | 2.30K |
| 2026-07-27 | $5.97 | +1.19% | $5.87 | $5.97 | $5.87 | 5.30K |
| 2026-07-24 | $5.90 | +2.61% | $5.90 | $5.90 | $5.90 | 2.40K |
| 2026-07-23 | $5.75 | 0.00% | $5.70 | $5.75 | $5.52 | 4.50K |
| 2026-07-22 | $5.75 | 0.00% | $5.75 | $5.75 | $5.75 | 0 |
| 2026-07-21 | $5.75 | +0.79% | $5.80 | $5.80 | $5.40 | 10.10K |
| 2026-07-20 | $5.70 | -0.78% | $5.72 | $5.72 | $5.70 | 1.80K |
| 2026-07-17 | $5.75 | +6.48% | $5.70 | $6.04 | $5.37 | 7.80K |
| 2026-07-16 | $5.40 | 0.00% | $5.40 | $5.40 | $5.40 | 0 |
| 2026-07-15 | $5.40 | +1.89% | $5.40 | $5.40 | $5.40 | 500 |
| 2026-07-14 | $5.30 | 0.00% | $5.30 | $5.30 | $5.30 | 0 |
| 2026-07-13 | $5.30 | -0.38% | $5.32 | $5.32 | $5.30 | 3.00K |
| 2026-07-10 | $5.32 | -9.83% | $5.66 | $5.66 | $5.30 | 2.30K |
| 2026-07-09 | $5.90 | +6.31% | $5.90 | $5.90 | $5.90 | 6.50K |
| 2026-07-08 | $5.55 | -5.45% | $5.85 | $5.90 | $5.55 | 10.00K |
| 2026-07-07 | $5.87 | +7.12% | $5.41 | $6.10 | $5.41 | 26.50K |
| 2026-07-06 | $5.48 | +1.95% | $5.29 | $5.71 | $5.29 | 5.00K |
| 2026-07-02 | $5.38 | +1.22% | $5.16 | $5.62 | $5.16 | 5.20K |
| 2026-07-01 | $5.31 | +2.02% | $5.16 | $5.31 | $5.16 | 1.50K |
| 2026-06-30 | $5.20 | +3.27% | $5.05 | $5.30 | $5.05 | 8.80K |
| 2026-06-29 | $5.04 | +0.40% | $5.00 | $5.05 | $5.00 | 6.30K |
| 2026-06-26 | $5.02 | -1.57% | $5.10 | $5.20 | $5.02 | 12.20K |
| 2026-06-25 | $5.10 | -1.92% | $5.03 | $5.10 | $5.02 | 7.40K |
| 2026-06-24 | $5.20 | -0.95% | $5.22 | $5.22 | $5.10 | 4.10K |
| 2026-06-23 | $5.25 | +0.96% | $5.34 | $5.43 | $5.10 | 5.60K |
| 2026-06-22 | $5.20 | -3.35% | $5.33 | $5.47 | $5.20 | 2.90K |
| 2026-06-18 | $5.38 | +0.37% | $5.37 | $5.45 | $5.24 | 4.50K |
| 2026-06-17 | $5.36 | -0.28% | $5.36 | $5.36 | $5.36 | 2.40K |
| 2026-06-16 | $5.38 | +1.80% | $5.05 | $5.38 | $5.00 | 8.30K |
| 2026-06-15 | $5.28 | +0.86% | $5.14 | $5.49 | $5.11 | 11.30K |
| 2026-06-12 | $5.24 | -0.29% | $5.41 | $5.41 | $5.14 | 3.40K |
| 2026-06-11 | $5.25 | -0.28% | $5.27 | $5.27 | $5.25 | 2.50K |
| 2026-06-10 | $5.26 | +2.23% | $5.40 | $5.54 | $5.26 | 5.90K |
| 2026-06-09 | $5.15 | -5.16% | $5.28 | $5.79 | $5.15 | 4.40K |
| 2026-06-08 | $5.43 | -4.06% | $5.43 | $5.43 | $5.43 | 600 |
| 2026-06-05 | $5.66 | -5.67% | $5.57 | $5.66 | $5.57 | 1.40K |
| 2026-06-04 | $6.00 | +5.45% | $5.69 | $6.00 | $5.69 | 1.40K |
| 2026-06-03 | $5.69 | +9.85% | $6.00 | $6.00 | $5.20 | 25.60K |
| 2026-06-02 | $5.18 | -6.67% | $5.68 | $6.00 | $5.02 | 2.60K |
| 2026-06-01 | $5.55 | -6.57% | $5.70 | $5.95 | $5.04 | 8.50K |
| 2026-05-29 | $5.94 | +0.46% | $5.80 | $5.94 | $5.80 | 3.20K |
| 2026-05-28 | $5.91 | +1.08% | $5.58 | $5.91 | $5.58 | 7.20K |
| 2026-05-27 | $5.85 | -2.84% | $5.85 | $5.85 | $5.85 | 2.30K |
| 2026-05-26 | $6.02 | -0.81% | $5.72 | $6.10 | $5.39 | 29.40K |