Robinhood tokenized stock (xStock) Historical Data

HOODX Page 3
Download
Date Close Price change Market cap Trading volume
Mar 5, 2026 $ 82.56
+0.95%
$ 16.32 million $ 769.29 million
Mar 4, 2026 $ 81.79
+4.60%
$ 16.17 million $ 1.72 billion
Mar 3, 2026 $ 78.19
+0.35%
$ 15.46 million $ 1.09 billion
Mar 2, 2026 $ 77.92
+1.94%
$ 15.4 million $ 1.13 billion
Mar 1, 2026 $ 76.43
+1.17%
$ 15.11 million $ 928.12 million
Feb 28, 2026 $ 75.55
+0.12%
$ 14.94 million $ 1.35 billion
Feb 27, 2026 $ 75.46
-4.25%
$ 14.92 million $ 3.03 billion
Feb 26, 2026 $ 78.81
+7.62%
$ 15.58 million $ 1.75 million
Feb 25, 2026 $ 73.23
+0.78%
$ 14.48 million $ 855.41 million
Feb 24, 2026 $ 72.66
-0.53%
$ 14.36 million $ 686.31 million
Feb 23, 2026 $ 73.05
-3.14%
$ 14.44 million $ 394.13 million
Feb 22, 2026 $ 75.42
+1.57%
$ 14.91 million $ 1.03 billion
Feb 21, 2026 $ 74.25
-2.41%
$ 14.68 million $ 4.29 billion
Feb 20, 2026 $ 76.08
-0.71%
$ 15.04 million $ 2.65 billion
Feb 19, 2026 $ 76.63
-1.96%
$ 15.15 million $ 1.24 billion
Feb 18, 2026 $ 78.16
-1.38%
$ 15.45 million $ 2.8 billion
Feb 17, 2026 $ 79.25
-0.51%
$ 15.68 million $ 2.01 billion
Feb 16, 2026 $ 79.65
+0.58%
$ 15.75 million $ 2.82 billion
Feb 15, 2026 $ 79.19
+2.81%
$ 15.66 million $ 2.35 billion
Feb 14, 2026 $ 77.03
+1.01%
$ 15.23 million $ 1.55 billion
Feb 13, 2026 $ 76.26
+2.07%
$ 15.08 million $ 2.24 billion
Feb 12, 2026 $ 74.72
-7.37%
$ 14.77 million $ 1.51 billion
Feb 11, 2026 $ 80.66
-4.58%
$ 15.95 million $ 2.49 billion
Feb 10, 2026 $ 84.54
-3.72%
$ 16.71 million $ 6.26 billion
Feb 9, 2026 $ 87.8
+4.19%
$ 17.36 million $ 3.73 billion
Feb 8, 2026 $ 84.27
-1.22%
$ 16.66 million $ 2.92 billion
Feb 7, 2026 $ 85.31
+1.24%
$ 16.87 million $ 3.83 billion
Feb 6, 2026 $ 84.26
+17.62%
$ 16.66 million $ 3.18 million
Feb 5, 2026 $ 71.64
-10.07%
$ 14.16 million $ 5.11 billion
Feb 4, 2026 $ 79.66
-7.96%
$ 15.75 million $ 2.77 billion
Feb 3, 2026 $ 86.55
-4.16%
$ 17.11 million $ 3.55 million
Feb 2, 2026 $ 90.31
-7.92%
$ 17.85 million $ 4.84 million
Feb 1, 2026 $ 98.07
-0.64%
$ 19.39 million $ 2.76 million
Jan 31, 2026 $ 98.71
-0.57%
$ 19.52 million $ 3.14 million
Jan 30, 2026 $ 99.28
-4.29%
$ 19.63 million $ 4.18 million
Jan 29, 2026 $ 103.73
-0.10%
$ 20.51 million $ 3.47 million
Jan 28, 2026 $ 103.84
-1.41%
$ 20.53 million $ 3.36 million
Jan 27, 2026 $ 105.33
-1.70%
$ 20.82 million $ 3.32 million
Jan 26, 2026 $ 107.14
+1.32%
$ 21.18 million $ 3.42 million
Jan 25, 2026 $ 105.75
-0.70%
$ 20.91 million $ 2.93 million
Jan 24, 2026 $ 106.49
-0.09%
$ 21.05 million $ 2.71 million
Jan 23, 2026 $ 106.58
+0.46%
$ 21.07 million $ 3.4 million
Jan 22, 2026 $ 106.1
-0.38%
$ 20.98 million $ 3.36 million
Jan 21, 2026 $ 106.5
+1.07%
$ 21.06 million $ 3.66 million
Jan 20, 2026 $ 105.38
-1.58%
$ 20.83 million $ 3.88 million
Jan 19, 2026 $ 107.07
-1.39%
$ 21.17 million $ 2.99 million
Jan 18, 2026 $ 108.58
-0.16%
$ 21.47 million $ 2.77 million
Jan 17, 2026 $ 108.75
-0.11%
$ 21.5 million $ 2.68 million
Jan 16, 2026 $ 108.87
-2.56%
$ 21.52 million $ 3.21 million
Jan 15, 2026 $ 111.73
-5.58%
$ 22.09 million $ 4.06 million