Robinhood tokenized stock (xStock) Historical Data

HOODX Page 5
Download
Date Close Price change Market cap Trading volume
Nov 25, 2025 $ 116.19
+0.58%
$ 1.28 million $ 5.82 million
Nov 24, 2025 $ 115.72
+6.10%
$ 1.27 million $ 4.37 million
Nov 23, 2025 $ 108.85
+0.22%
$ 1.2 million $ 2.96 million
Nov 22, 2025 $ 108.6
-0.04%
$ 1.19 million $ 2.99 million
Nov 21, 2025 $ 107.6
+1.37%
$ 1.2 million $ 5.27 million
Nov 20, 2025 $ 104.2
-14.19%
$ 1.17 million $ 3.58 million
Nov 19, 2025 $ 121.34
+6.49%
$ 1.33 million $ 7.04 million
Nov 18, 2025 $ 113.78
-1.55%
$ 1.25 million $ 5.39 million
Nov 17, 2025 $ 115.57
-6.13%
$ 1.27 million $ 3.5 million
Nov 16, 2025 $ 123.15
+0.19%
$ 1.35 million $ 2 million
Nov 15, 2025 $ 122.87
-0.01%
$ 1.35 million $ 1.25 million
Nov 14, 2025 $ 122.94
+0.35%
$ 1.35 million $ 3.24 million
Nov 13, 2025 $ 122.24
-7.22%
$ 1.35 million $ 2.88 million
Nov 12, 2025 $ 132.41
+0.28%
$ 1.45 million $ 1.57 million
Nov 11, 2025 $ 132.03
-1.72%
$ 1.45 million $ 2.06 million
Nov 10, 2025 $ 134.34
+1.20%
$ 1.48 million $ 3.32 million
Nov 9, 2025 $ 132.75
+0.78%
$ 1.46 million $ 1.28 million
Nov 8, 2025 $ 131.72
+0.31%
$ 1.45 million $ 952,449
Nov 7, 2025 $ 131.31
+2.02%
$ 1.44 million $ 8.13 million
Nov 6, 2025 $ 128.62
-8.58%
$ 1.41 million $ 2.62 million
Nov 5, 2025 $ 140.69
+2.84%
$ 1.55 million $ 5.01 million
Nov 4, 2025 $ 136.78
-6.65%
$ 1.5 million $ 2.93 million
Nov 3, 2025 $ 146.52
-0.66%
$ 1.61 million $ 1.76 million
Nov 2, 2025 $ 147.49
+0.22%
$ 1.62 million $ 1.2 million
Nov 1, 2025 $ 147.17
-0.25%
$ 1.62 million $ 1.01 million
Oct 31, 2025 $ 147.34
+4.35%
$ 1.62 million $ 1.87 million
Oct 30, 2025 $ 141.05
-1.88%
$ 1.55 million $ 2.68 million
Oct 29, 2025 $ 143.74
-1.51%
$ 1.58 million $ 2.21 million
Oct 28, 2025 $ 146
-0.62%
$ 1.61 million $ 1.74 million
Oct 27, 2025 $ 146.9
+5.08%
$ 1.62 million $ 2.75 million
Oct 26, 2025 $ 139.8
-0.08%
$ 1.54 million $ 1.13 million
Oct 25, 2025 $ 139.91
+0.07%
$ 1.54 million $ 901,468
Oct 24, 2025 $ 139.85
+3.33%
$ 1.54 million $ 1.82 million
Oct 23, 2025 $ 135.34
+7.14%
$ 1.49 million $ 2.38 million
Oct 22, 2025 $ 126.54
-3.06%
$ 1.39 million $ 1.86 million
Oct 21, 2025 $ 130.8
-4.78%
$ 1.44 million $ 2.51 million
Oct 20, 2025 $ 137.18
+4.63%
$ 1.51 million $ 3.08 million
Oct 19, 2025 $ 131.21
+0.13%
$ 1.44 million $ 1.16 million
Oct 18, 2025 $ 131.07
-0.11%
$ 1.44 million $ 869,879
Oct 17, 2025 $ 130.43
+0.93%
$ 1.44 million $ 2.24 million
Oct 16, 2025 $ 130.74
-3.17%
$ 1.42 million $ 1.45 million
Oct 15, 2025 $ 135.19
-0.39%
$ 1.49 million $ 993,732
Oct 14, 2025 $ 135.82
-3.65%
$ 1.49 million $ 1.41 million
Oct 13, 2025 $ 140.97
+0.55%
$ 1.55 million $ 1.47 million
Oct 12, 2025 $ 140.2
+0.55%
$ 1.54 million $ 1.41 million
Oct 11, 2025 $ 139.43
+0.35%
$ 1.53 million $ 1.42 million
Oct 10, 2025 $ 138.94
-8.70%
$ 1.53 million $ 2.31 million
Oct 9, 2025 $ 152.17
+0.77%
$ 1.67 million $ 1.42 million
Oct 8, 2025 $ 151
+4.50%
$ 1.66 million $ 1.16 million
Oct 7, 2025 $ 144.5
-0.85%
$ 1.59 million $ 1.52 million