House of Doge Inc. HODO
NASDAQ · United States · Technology Services
$0.1580-0.00 (-1.25%)
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 | $0.16 | -2.37% | $0.16 | $0.17 | $0.16 | 561.17K |
| 2026-09-30 | $0.16 | -3.61% | $0.16 | $0.18 | $0.16 | 322.30K |
| 2026-09-29 | $0.17 | -0.60% | $0.16 | $0.18 | $0.16 | 646.90K |
| 2026-09-28 | $0.17 | -1.76% | $0.17 | $0.19 | $0.16 | 358.50K |
| 2026-09-25 | $0.17 | 0.00% | $0.17 | $0.17 | $0.16 | 316.50K |
| 2026-09-24 | $0.17 | -2.86% | $0.17 | $0.18 | $0.16 | 320.50K |
| 2026-09-23 | $0.17 | +2.94% | $0.19 | $0.19 | $0.17 | 1.53M |
| 2026-09-22 | $0.17 | -4.49% | $0.19 | $0.19 | $0.17 | 620.10K |
| 2026-09-21 | $0.18 | +4.71% | $0.18 | $0.18 | $0.16 | 1.05M |
| 2026-09-18 | $0.17 | -1.16% | $0.18 | $0.18 | $0.15 | 2.03M |
| 2026-09-17 | $0.17 | -7.03% | $0.19 | $0.20 | $0.16 | 2.46M |
| 2026-09-16 | $0.19 | +7.56% | $0.18 | $0.19 | $0.17 | 514.50K |
| 2026-09-15 | $0.17 | -6.01% | $0.19 | $0.19 | $0.17 | 542.90K |
| 2026-09-14 | $0.18 | -4.19% | $0.19 | $0.20 | $0.18 | 718.40K |
| 2026-09-11 | $0.19 | +2.69% | $0.20 | $0.20 | $0.19 | 426.10K |
| 2026-09-10 | $0.19 | -0.53% | $0.19 | $0.20 | $0.18 | 502.10K |
| 2026-09-09 | $0.19 | -5.08% | $0.20 | $0.20 | $0.18 | 880.90K |
| 2026-09-08 | $0.20 | -8.37% | $0.23 | $0.23 | $0.19 | 969.10K |
| 2026-09-04 | $0.22 | -9.28% | $0.25 | $0.25 | $0.21 | 502.50K |
| 2026-09-03 | $0.24 | +1.72% | $0.23 | $0.24 | $0.22 | 800.90K |
| 2026-09-02 | $0.23 | -2.51% | $0.23 | $0.24 | $0.20 | 985.10K |
| 2026-09-01 | $0.24 | -4.40% | $0.24 | $0.25 | $0.22 | 567.40K |
| 2026-08-31 | $0.25 | -4.94% | $0.26 | $0.27 | $0.24 | 444.20K |
| 2026-08-28 | $0.26 | 0.00% | $0.27 | $0.27 | $0.25 | 395.00K |
| 2026-08-27 | $0.26 | +2.73% | $0.23 | $0.26 | $0.22 | 2.41M |
| 2026-08-26 | $0.26 | -33.68% | $0.38 | $0.38 | $0.25 | 14.29M |
| 2026-08-25 | $0.39 | -14.41% | $0.47 | $0.47 | $0.38 | 582.90K |
| 2026-08-24 | $0.45 | -2.38% | $0.46 | $0.51 | $0.44 | 880.40K |
| 2026-08-21 | $0.46 | +0.22% | $0.49 | $0.50 | $0.46 | 253.10K |
| 2026-08-20 | $0.46 | +5.49% | $0.46 | $0.50 | $0.43 | 188.50K |
| 2026-08-19 | $0.44 | -11.54% | $0.49 | $0.54 | $0.41 | 370.10K |
| 2026-08-18 | $0.49 | -2.37% | $0.51 | $0.52 | $0.49 | 53.50K |
| 2026-08-17 | $0.51 | -5.24% | $0.55 | $0.55 | $0.50 | 65.40K |
| 2026-08-14 | $0.53 | +8.98% | $0.50 | $0.53 | $0.48 | 30.30K |
| 2026-08-13 | $0.49 | -4.85% | $0.53 | $0.54 | $0.48 | 106.10K |
| 2026-08-12 | $0.51 | +2.79% | $0.52 | $0.53 | $0.47 | 75.70K |
| 2026-08-11 | $0.50 | +1.42% | $0.50 | $0.52 | $0.49 | 81.20K |
| 2026-08-10 | $0.49 | -9.69% | $0.54 | $0.55 | $0.49 | 262.10K |
| 2026-08-07 | $0.55 | -4.04% | $0.58 | $0.60 | $0.52 | 132.50K |
| 2026-08-06 | $0.57 | -8.36% | $0.64 | $0.65 | $0.56 | 203.50K |
| 2026-08-05 | $0.62 | -2.51% | $0.63 | $0.72 | $0.60 | 149.40K |
| 2026-08-04 | $0.64 | -9.12% | $0.68 | $0.69 | $0.61 | 326.50K |
| 2026-08-03 | $0.70 | +5.25% | $0.68 | $0.75 | $0.64 | 122.10K |
| 2026-07-31 | $0.67 | +5.71% | $0.69 | $0.70 | $0.65 | 135.80K |
| 2026-07-30 | $0.63 | -23.24% | $0.88 | $0.90 | $0.61 | 414.10K |
| 2026-07-29 | $0.82 | -13.20% | $0.95 | $1.00 | $0.77 | 127.00K |
| 2026-07-28 | $0.95 | +4.87% | $0.92 | $0.97 | $0.85 | 325.80K |
| 2026-07-27 | $0.90 | -1.85% | $0.93 | $0.94 | $0.80 | 473.70K |
| 2026-07-24 | $0.92 | -23.33% | $1.21 | $1.21 | $0.48 | 2.90M |
| 2026-07-23 | $1.20 | +18.81% | $1.07 | $1.24 | $0.99 | 293.90K |
| 2026-07-22 | $1.01 | -12.17% | $1.12 | $1.15 | $1.00 | 218.70K |
| 2026-07-21 | $1.15 | -10.85% | $1.29 | $1.39 | $1.11 | 281.20K |
| 2026-07-20 | $1.29 | +12.17% | $1.20 | $1.39 | $1.09 | 195.50K |
| 2026-07-17 | $1.15 | +9.52% | $1.00 | $1.19 | $1.00 | 279.60K |
| 2026-07-16 | $1.05 | +3.96% | $0.98 | $1.08 | $0.85 | 444.40K |
| 2026-07-15 | $1.01 | -22.31% | $1.21 | $1.21 | $0.91 | 945.40K |
| 2026-07-14 | $1.30 | +6.56% | $1.21 | $1.88 | $1.21 | 10.55M |
| 2026-07-13 | $1.22 | -11.59% | $1.38 | $1.38 | $1.19 | 128.60K |
| 2026-07-10 | $1.38 | -0.36% | $1.38 | $1.69 | $1.30 | 401.00K |
| 2026-07-09 | $1.38 | -11.22% | $1.55 | $1.66 | $1.38 | 140.80K |
| 2026-07-08 | $1.56 | -12.36% | $1.73 | $1.90 | $1.55 | 154.80K |
| 2026-07-07 | $1.78 | -27.05% | $2.41 | $2.44 | $1.65 | 270.90K |
| 2026-07-06 | $2.44 | -0.41% | $2.40 | $2.52 | $2.22 | 93.40K |
| 2026-07-02 | $2.45 | -3.54% | $2.52 | $2.59 | $2.35 | 98.20K |
| 2026-07-01 | $2.54 | -27.84% | $2.60 | $2.81 | $2.16 | 184.30K |
| 2026-06-30 | $3.52 | -12.22% | $3.92 | $3.92 | $3.52 | 541.50K |
| 2026-06-29 | $4.01 | 0.00% | $4.00 | $4.24 | $3.82 | 70.10K |
| 2026-06-26 | $4.01 | -1.23% | $3.85 | $4.31 | $3.81 | 70.00K |
| 2026-06-25 | $4.06 | +1.00% | $4.09 | $4.25 | $3.81 | 38.80K |
| 2026-06-24 | $4.02 | -4.96% | $4.12 | $4.31 | $3.81 | 40.50K |
| 2026-06-23 | $4.23 | +5.49% | $3.89 | $4.24 | $3.83 | 55.20K |
| 2026-06-22 | $4.01 | -7.60% | $4.37 | $4.63 | $3.42 | 149.60K |
| 2026-06-18 | $4.34 | +6.11% | $4.11 | $4.61 | $3.91 | 65.10K |
| 2026-06-17 | $4.09 | +2.00% | $3.96 | $4.10 | $3.89 | 32.80K |
| 2026-06-16 | $4.01 | -0.74% | $3.97 | $4.12 | $3.86 | 37.20K |
| 2026-06-15 | $4.04 | -6.26% | $4.31 | $4.48 | $3.80 | 38.00K |
| 2026-06-12 | $4.31 | -3.15% | $4.70 | $4.88 | $4.09 | 102.10K |
| 2026-06-11 | $4.45 | +8.54% | $4.11 | $4.75 | $3.88 | 154.20K |
| 2026-06-10 | $4.10 | +0.24% | $4.21 | $4.24 | $3.99 | 53.30K |
| 2026-06-09 | $4.09 | -2.62% | $4.16 | $4.26 | $3.50 | 127.50K |
| 2026-06-08 | $4.20 | -1.18% | $4.34 | $4.62 | $3.96 | 123.30K |
| 2026-06-05 | $4.25 | -12.01% | $4.70 | $4.78 | $4.25 | 131.70K |
| 2026-06-04 | $4.83 | -2.62% | $4.82 | $5.02 | $4.66 | 58.20K |
| 2026-06-03 | $4.96 | -1.39% | $4.91 | $5.10 | $4.49 | 74.10K |
| 2026-06-02 | $5.03 | +0.40% | $4.91 | $5.08 | $4.44 | 110.20K |
| 2026-06-01 | $5.01 | +9.87% | $4.50 | $5.22 | $4.50 | 292.50K |
| 2026-05-29 | $4.56 | -10.94% | $5.24 | $5.28 | $4.56 | 140.56K |
| 2026-05-28 | $5.12 | -7.38% | $5.12 | $5.52 | $4.60 | 176.18K |
| 2026-05-27 | $5.53 | -6.62% | $5.88 | $6.17 | $5.52 | 38.10K |
| 2026-05-26 | $5.92 | -0.67% | $6.16 | $6.80 | $5.36 | 130.89K |