CoinXview PortfolioApp
EN
Coin: 1,240Exchanges: 22Market cap: $2.54T −2.21%Vol 24h: $25.66BDominance: BTC 58.9% ETH 10.1%ETH gas: 0.08 gweiFear & Greed: 25/100

Robinhood Markets (HOODG) price history

Daily open, high, low, close and volume (UTC), from the exchange with the most HOODG volume. Showing the last 365 days.

Monthly returns HOODG

YearJanFebMarAprMayJunJulAugSepOctNovDecFull year
2026———————+21%+7.7%-24%-5.4%—-7%

Change from the first day’s open to the last day’s close of each month (UTC); the current month is to date (dashed outline). “Full year” compounds the months with data. Past performance does not guarantee future results.

Download full history (CSV, opens in Excel)

DateOpenHighLowCloseVolumeChange
11/08/2026$80.70$80.99$80.39 $80.94$2.11K+0.30%
11/07/2026$80.82$81.42$80.60 $80.71$9.22K-0.14%
11/06/2026$77.53$81.61$77.53 $80.93$828.09K+4.39%
11/05/2026$87.52$87.88$75.75 $77.58$1.17M-11.36%
11/04/2026$85.51$88.83$81.90 $87.54$706.51K+2.37%
11/03/2026$84.12$86.31$83.27 $85.44$532.53K+1.57%
11/02/2026$86.41$87.44$83.56 $84.16$568.64K-2.60%
11/01/2026$85.60$86.20$85.60 $86.14$24.94K+0.63%
10/31/2026$85.55$85.57$85.13 $85.46$20.87K-0.11%
10/30/2026$87.89$87.92$82.02 $85.52$923.84K-2.70%
10/29/2026$90.34$92.45$87.25 $87.56$711.14K-3.08%
10/28/2026$87.66$92.61$86.51 $90.29$883.05K+3.00%
10/27/2026$93.82$96.83$87.00 $87.54$987.98K-6.69%
10/26/2026$95.02$95.15$91.78 $93.69$467.61K-1.40%
10/25/2026$95.31$95.89$94.77 $95.02$5.16K-0.30%
10/24/2026$94.94$95.31$93.80 $95.31$16.65K+0.39%
10/23/2026$96.16$98.05$94.31 $95.05$570.75K-1.15%
10/22/2026$100.55$101.35$95.83 $96.25$598.65K-4.28%
10/21/2026$99.43$102.82$99.10 $100.46$531.72K+1.04%
10/20/2026$96.60$101.08$94.54 $99.59$554.99K+3.10%
10/19/2026$99.56$101.29$96.44 $96.47$615.12K-3.10%
10/18/2026$97.67$99.66$96.48 $99.66$53.05K+2.04%
10/17/2026$98.65$98.97$97.03 $97.65$35.55K-1.01%
10/16/2026$103.13$104.33$97.65 $98.54$718.46K-4.45%
10/15/2026$99.64$104.28$94.85 $103.05$764.12K+3.42%
10/14/2026$110.47$111.73$99.14 $99.21$688.39K-10.19%
10/13/2026$107.92$111.91$106.78 $110.55$693.59K+2.44%
10/12/2026$110.41$111.11$107.67 $107.70$534.61K-2.45%
10/11/2026$109.54$110.42$109.20 $110.42$3.98K+0.80%
10/10/2026$109.11$109.59$109.11 $109.58$35.24K+0.43%
10/09/2026$107.48$109.84$107.06 $109.25$649.75K+1.65%
10/08/2026$109.85$109.98$105.40 $107.18$633.97K-2.43%
10/07/2026$112.41$112.52$107.69 $109.87$627.22K-2.26%
10/06/2026$114.11$115.98$111.97 $112.38$624.39K-1.52%
10/05/2026$114.41$115.37$112.77 $114.14$567.74K-0.24%
10/04/2026$113.42$114.74$113.13 $114.70$17.67K+1.13%
10/03/2026$112.93$113.41$112.89 $113.31$18.99K+0.34%
10/02/2026$111.50$118.96$111.45 $112.83$705.84K+1.19%
10/01/2026$113.15$114.35$111.16 $111.65$595.11K-1.33%
09/30/2026$117.39$122.89$112.37 $113.09$789.66K-3.66%
09/29/2026$116.18$119.05$115.19 $117.22$705.98K+0.90%
09/28/2026$118.90$119.92$115.18 $116.20$656.03K-2.27%
09/27/2026$118.90$119.95$118.49 $118.49$18.42K-0.34%
09/26/2026$118.86$118.90$118.20 $118.90$17.16K+0.03%
09/25/2026$120.62$123.04$117.99 $118.92$644.66K-1.41%
09/24/2026$122.81$123.25$119.33 $120.71$717.79K-1.71%
09/23/2026$123.77$126.31$121.88 $122.89$655.58K-0.71%
09/22/2026$122.75$125.73$119.59 $123.91$710.07K+0.95%
09/21/2026$120.10$126.59$119.80 $122.70$688.09K+2.16%
09/20/2026$119.36$119.88$116.78 $119.86$5.21K+0.42%
09/19/2026$119.86$120.22$119.08 $119.29$14.54K-0.48%
09/18/2026$109.10$120.46$109.10 $119.94$648.11K+9.94%
09/17/2026$105.78$111.31$105.62 $109.37$743.61K+3.39%
09/16/2026$108.99$111.90$101.79 $105.74$764.08K-2.98%
09/15/2026$114.48$114.48$106.15 $109.09$800.22K-4.71%
09/14/2026$109.98$116.17$109.98 $114.20$882.99K+3.84%
09/13/2026$111.47$111.52$107.47 $109.78$54.77K-1.52%
09/12/2026$112.42$112.45$111.25 $111.48$44.78K-0.84%
09/11/2026$110.64$116.04$110.64 $112.25$984.98K+1.46%
09/10/2026$114.28$116.30$110.30 $110.43$717.48K-3.37%
09/09/2026$118.45$121.02$113.96 $114.26$701.77K-3.54%
09/08/2026$123.62$126.41$117.20 $117.81$804.90K-4.70%
09/07/2026$126.18$127.28$122.31 $123.62$201.21K-2.03%
09/06/2026$126.20$127.53$124.29 $125.98$17.40K-0.17%
09/05/2026$121.78$125.98$120.33 $125.98$23.98K+3.45%
09/04/2026$124.00$125.86$118.48 $121.87$802.15K-1.72%
09/03/2026$108.88$124.79$108.27 $123.97$898.82K+13.86%
09/02/2026$103.90$109.86$101.38 $109.11$689.39K+5.01%
09/01/2026$105.02$109.48$102.52 $103.90$1.04M-1.07%
08/31/2026$104.63$105.34$101.02 $105.02$637.74K+0.37%
08/30/2026$105.03$107.67$104.18 $104.63$79.32K-0.38%
08/29/2026$104.08$104.99$104.04 $104.93$58.88K+0.82%
08/28/2026$109.72$110.80$103.90 $104.11$751.92K-5.11%
08/27/2026$109.64$112.00$107.53 $109.51$764.07K-0.12%
08/26/2026$111.12$112.28$107.99 $109.68$679.92K-1.30%
08/25/2026$103.60$112.41$103.15 $111.32$1.26M+7.45%
08/24/2026$109.63$109.63$103.22 $103.69$959.38K-5.42%
08/23/2026$107.22$109.58$106.89 $109.42$34.17K+2.05%
08/22/2026$108.66$108.87$106.93 $106.93$51.57K-1.59%
08/21/2026$95.16$109.68$95.12 $108.56$2.11M+14.08%
08/20/2026$98.48$102.00$93.65 $95.26$1.83M-3.27%
08/19/2026$91.20$99.49$90.41 $98.45$1.54M+7.95%
08/18/2026$96.45$96.59$91.17 $91.21$824.71K-5.43%
08/17/2026$96.14$96.97$94.58 $96.36$739.73K+0.23%
08/16/2026$95.79$96.08$95.75 $96.08$48.54K+0.30%
08/15/2026$95.62$95.92$95.57 $95.92$39.45K+0.31%
08/14/2026$99.78$99.89$95.53 $95.55$846.38K-4.24%
08/13/2026$95.17$100.48$95.02 $99.81$838.54K+4.88%
08/12/2026$94.42$96.85$93.59 $95.09$646.33K+0.71%
08/11/2026$94.41$95.52$93.00 $94.43$599.23K+0.02%
08/10/2026$93.66$94.91$92.60 $94.47$488.82K+0.86%
08/09/2026$94.56$94.56$93.62 $93.74$3.81K-0.87%
08/08/2026$93.64$94.51$93.48 $94.51$25.18K+0.93%
08/07/2026$91.43$95.33$90.85 $93.58$452.21K+2.35%
08/06/2026$92.98$93.27$90.57 $91.31$578.42K-1.80%
08/05/2026$93.21$95.49$92.44 $92.92$487.04K-0.31%
08/04/2026$90.72$95.41$90.33 $93.41$472.49K+2.97%
08/03/2026$88.75$92.37$85.53 $91.13$545.62K+2.68%
08/02/2026$86.46$88.73$86.35 $88.73$25.47K+2.63%
08/01/2026$86.48$86.51$85.84 $86.13$17.29K-0.40%
07/31/2026$87.58$89.07$83.99 $86.22$573.90K-1.55%
07/30/2026$88.71$92.33$86.44 $87.53$525.34K-1.33%
All sections