Dark

HBNB
Hotel101 Global Holdings Corp. Class A
stock NASDAQ

At Close

Apr 9, 2026 3:59:30 PM EDT

6.27USD-0.264%(+6.27)4,262

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Apr 9, 2026 4:48:30 PM EDT

7.31USD+16.587%(+1.04)107

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-09	7.1200	7.1200	6.2700	6.2700	-14.925%	4,262	0.000%
2026-04-08	7.5650	7.5650	7.3500	7.3700	-3.026%	3,470	-14.925%
2026-04-07	7.5000	7.6500	7.3501	7.6000	+0.930%	2,134	-17.500%
2026-04-06	7.5700	7.6700	7.5100	7.5300	-3.147%	2,489	-16.733%
2026-04-02	7.7000	7.7747	7.7000	7.7747	-0.260%	680	-19.354%
2026-04-01	7.7927	7.7950	7.7927	7.7950	-0.064%	952	-19.564%
2026-03-30	7.8000	7.8000	7.8000	7.8000	+0.515%	30	-19.615%
2026-03-27	7.8809	7.9190	7.7600	7.7600	-0.129%	1,870	-19.201%
2026-03-26	7.7500	7.7700	7.7500	7.7700	+0.778%	1,469	-19.305%
2026-03-25	7.6400	7.8900	7.6400	7.7100	-0.772%	2,552	-18.677%
2026-03-24	7.8000	8.0471	7.7700	7.7700	-1.770%	3,721	-19.305%
2026-03-23	8.0000	8.0400	7.8954	7.9100	-1.001%	5,019	-20.733%
2026-03-20	7.9200	7.9900	7.9200	7.9900	+0.883%	1,254	-21.527%
2026-03-19	7.8146	8.0000	7.8001	7.9201	-1.736%	6,974	-20.834%
2026-03-18	8.0950	8.0950	7.9900	8.0600	+0.845%	2,987	-22.208%
2026-03-17	7.8355	7.9925	7.8355	7.9925	-0.094%	2,417	-21.551%
2026-03-16	7.7880	8.0700	7.7880	8.0000	0.000%	2,375	-21.625%
2026-03-13	8.0500	8.0500	8.0000	8.0000	-2.558%	5,575	-21.625%
2026-03-12	8.1800	8.2600	8.0199	8.2100	+0.367%	5,852	-23.630%
2026-03-11	8.1000	8.1800	8.1000	8.1800	+0.925%	3,424	-23.350%
2026-03-10	8.1050	8.1050	8.1050	8.1050	+0.185%	643	-22.640%
2026-03-09	8.0925	8.2500	7.9000	8.0900	+2.444%	2,364	-22.497%
2026-03-06	7.8900	7.9700	7.8600	7.8970	+0.343%	1,175	-20.603%
2026-03-05	8.1000	8.1000	7.8700	7.8700	-0.882%	2,467	-20.330%
2026-03-04	7.9000	8.1800	7.8500	7.9400	-0.641%	12,515	-21.033%
2026-03-03	7.8896	8.0444	7.8800	7.9912	-1.948%	3,806	-21.539%
2026-03-02	8.1800	8.1800	8.1500	8.1500	+0.431%	1,375	-23.067%
2026-02-27	8.1150	8.1150	8.1150	8.1150	+1.311%	940	-22.736%
2026-02-26	7.8100	8.2500	7.8100	8.0100	-2.791%	8,342	-21.723%
2026-02-25	8.4000	8.4000	8.0500	8.2400	+2.360%	2,570	-23.908%
2026-02-24	8.4000	8.4500	8.0500	8.0500	-3.823%	1,499	-22.112%
2026-02-23	8.5900	8.5900	7.8500	8.3700	-0.200%	6,366	-25.090%
2026-02-20	7.4701	8.9000	7.4701	8.3868	+2.906%	13,332	-25.240%
2026-02-19	7.6672	8.2000	7.5400	8.1500	+7.520%	16,913	-23.067%
2026-02-18	7.6115	8.0000	7.5492	7.5800	+2.432%	13,287	-17.282%
2026-02-17	7.3200	7.6000	7.3200	7.4000	+0.407%	4,557	-15.270%
2026-02-13	7.4400	8.2799	7.3700	7.3700	-2.513%	18,157	-14.925%
2026-02-12	7.5100	7.7000	7.0000	7.5600	+0.532%	22,377	-17.063%
2026-02-11	7.6500	7.8799	7.5200	7.5200	+1.075%	1,969	-16.622%
2026-02-10	7.4100	7.8500	7.4100	7.4400	-0.932%	6,674	-15.726%
2026-02-09	7.7500	7.8150	7.5100	7.5100	-1.573%	4,871	-16.511%
2026-02-06	7.7400	7.9200	7.5001	7.6300	+1.733%	8,260	-17.824%
2026-02-05	7.5500	7.8800	7.4100	7.5000	-1.445%	29,294	-16.400%
2026-02-04	8.1000	8.2240	7.5400	7.6100	-7.308%	24,502	-17.608%
2026-02-03	8.1800	8.4920	8.1800	8.2100	+0.122%	11,600	-23.630%
2026-02-02	8.3100	8.3100	6.1600	8.2000	-1.324%	127,782	-23.537%
2026-01-30	8.3100	8.4400	8.2001	8.3100	-1.071%	8,403	-24.549%
2026-01-29	8.2269	8.4400	8.0306	8.4000	+2.314%	19,485	-25.357%
2026-01-28	8.3000	8.4300	8.2100	8.2100	-0.965%	5,029	-23.630%
2026-01-27	7.9100	8.5800	7.9100	8.2900	+6.010%	21,366	-24.367%
2026-01-26	8.3400	8.3728	7.7500	7.8200	-6.905%	31,886	-19.821%
2026-01-23	8.5200	8.7840	8.4000	8.4000	-1.293%	5,984	-25.357%
2026-01-22	9.8500	9.8500	8.5000	8.5100	-12.268%	40,434	-26.322%
2026-01-21	9.6000	10.0000	9.6000	9.7000	-1.623%	33,247	-35.361%
2026-01-20	9.9300	10.0000	9.6400	9.8600	-1.400%	9,677	-36.410%
2026-01-16	9.9900	10.4300	9.6500	10.0000	+0.301%	16,659	-37.300%
2026-01-15	9.5000	10.0000	9.4700	9.9700	+5.348%	59,019	-37.111%
2026-01-14	9.7500	9.7500	9.0500	9.4639	-2.535%	25,693	-33.748%
2026-01-13	9.2500	9.8799	9.1500	9.7100	+6.703%	16,952	-35.427%
2026-01-12	8.9900	9.1000	8.8500	9.1000	+3.409%	12,344	-31.099%
2026-01-09	8.1100	8.9000	7.9108	8.8000	+10.000%	29,530	-28.750%
2026-01-08	7.5000	8.0000	7.4220	8.0000	+4.781%	29,561	-21.625%
2026-01-07	7.6301	7.6350	7.6301	7.6350	-0.715%	1,190	-17.878%
2026-01-06	7.5400	7.7800	7.4892	7.6900	-0.517%	13,447	-18.466%
2026-01-05	7.4367	7.7900	7.3351	7.7300	+5.890%	25,450	-18.887%
2026-01-02	7.5000	7.5000	7.0750	7.3000	-2.276%	26,584	-14.110%
2025-12-31	7.5600	7.5600	7.3000	7.4700	+0.203%	2,556	-16.064%
2025-12-30	7.6500	7.6500	7.0200	7.4549	-1.390%	75,842	-15.894%
2025-12-29	7.2250	7.5600	7.2250	7.5600	+4.468%	3,490	-17.063%
2025-12-26	7.3700	7.3700	7.0300	7.2367	-2.862%	4,503	-13.358%
2025-12-24	7.2500	7.4499	7.1521	7.4499	+2.757%	2,384	-15.838%
2025-12-23	7.3700	7.3700	7.1200	7.2500	-1.495%	3,700	-13.517%
2025-12-22	7.4250	7.4250	7.0814	7.3600	-1.997%	4,659	-14.810%
2025-12-19	7.0700	7.6040	6.9400	7.5100	+8.369%	19,880	-16.511%
2025-12-18	6.9572	7.1600	6.9100	6.9300	+0.289%	2,945	-9.524%
2025-12-17	6.7500	7.0900	6.7500	6.9100	-1.286%	20,195	-9.262%
2025-12-16	6.9800	7.0900	6.9000	7.0000	+1.302%	6,026	-10.429%
2025-12-15	6.8700	7.1684	6.8700	6.9100	-1.427%	30,065	-9.262%
2025-12-12	6.9999	7.3100	6.9999	7.0100	+0.143%	28,506	-10.556%
2025-12-11	7.0100	7.5851	6.8500	7.0000	-0.990%	36,754	-10.429%
2025-12-10	7.6600	7.6600	7.0000	7.0700	+2.464%	32,784	-11.315%
2025-12-09	7.1000	7.1820	6.7806	6.9000	-1.146%	28,761	-9.130%
2025-12-08	7.3600	7.4954	6.9300	6.9800	-1.273%	18,180	-10.172%
2025-12-05	6.3900	7.4500	6.3900	7.0700	+10.642%	37,515	-11.315%
2025-12-04	6.9900	7.0000	6.3500	6.3900	-5.473%	17,611	-1.878%
2025-12-03	6.3000	6.9521	6.3000	6.7600	+6.457%	41,539	-7.249%
2025-12-02	7.5000	7.6746	6.3500	6.3500	-14.189%	35,338	-1.260%
2025-12-01	8.2000	8.3100	7.1000	7.4000	-6.193%	55,361	-15.270%
2025-11-28	7.9600	8.0000	7.8700	7.8885	-2.611%	8,962	-20.517%
2025-11-26	8.0300	8.2000	8.0000	8.1000	-0.978%	15,989	-22.593%
2025-11-25	7.7500	8.1800	7.3794	8.1800	+4.470%	30,458	-23.350%
2025-11-24	6.9900	7.9000	6.8300	7.8300	+11.538%	50,949	-19.923%
2025-11-21	6.9152	7.1150	6.8300	7.0200	+1.007%	13,272	-10.684%
2025-11-20	6.4300	6.9500	6.4100	6.9500	+5.623%	13,381	-9.784%
2025-11-19	6.7000	6.7900	6.4400	6.5800	-1.644%	12,251	-4.711%
2025-11-18	6.0700	7.0000	6.0000	6.6900	+10.123%	44,618	-6.278%
2025-11-17	5.8900	6.0750	5.5300	6.0750	+4.381%	17,594	+3.210%
2025-11-14	6.3600	6.8100	5.4000	5.8200	-9.487%	109,181	+7.732%
2025-11-13	8.0100	8.2100	6.2100	6.4300	-19.524%	172,147	-2.488%
2025-11-12	7.1400	8.0000	6.8019	7.9900	+18.108%	89,667	-21.527%
2025-11-11	5.6900	6.7800	5.6900	6.7650	+21.454%	70,935	-7.317%
2025-11-10	5.2400	5.5700	5.2330	5.5700	+6.095%	84,532	+12.567%
2025-11-07	5.3200	5.3700	5.0620	5.2500	-1.390%	49,775	+19.429%
2025-11-06	5.3000	5.3300	5.1301	5.3240	+3.098%	26,886	+17.769%
2025-11-05	5.1000	5.1800	5.0600	5.1640	+1.255%	16,869	+21.418%
2025-11-04	5.0100	5.1799	4.9500	5.1000	+0.147%	23,985	+22.941%
2025-11-03	4.8300	5.1800	4.8300	5.0925	+2.259%	14,592	+23.122%
2025-10-31	4.9000	5.0300	4.7396	4.9800	-0.200%	46,607	+25.904%
2025-10-30	4.9000	5.0500	4.4931	4.9900	+2.887%	74,880	+25.651%
2025-10-29	4.6500	5.0278	4.5515	4.8500	+4.978%	86,692	+29.278%
2025-10-28	5.5700	5.6250	4.2600	4.6200	-15.229%	67,025	+35.714%
2025-10-27	4.8000	5.8999	4.7500	5.4500	+19.780%	105,680	+15.046%
2025-10-24	3.8200	4.6000	3.8200	4.5500	+16.967%	82,234	+37.802%
2025-10-23	3.7100	3.8900	3.6600	3.8900	+2.503%	31,676	+61.183%
2025-10-22	3.8800	3.9300	3.7000	3.7950	-1.300%	24,738	+65.217%
2025-10-21	3.6100	3.8500	3.6100	3.8450	+7.703%	141,109	+63.069%
2025-10-20	3.6400	3.7400	3.5100	3.5700	+0.281%	60,509	+75.630%
2025-10-17	3.6400	3.6400	3.5500	3.5600	-0.280%	12,617	+76.124%
2025-10-16	3.6600	3.7000	3.5600	3.5700	+0.847%	45,148	+75.630%
2025-10-15	3.4700	3.8561	3.4450	3.5400	+1.724%	97,183	+77.119%
2025-10-14	3.4200	3.4800	3.3400	3.4800	+2.806%	14,511	+80.172%
2025-10-13	3.4000	3.4700	3.2805	3.3850	-1.312%	41,563	+85.229%
2025-10-10	3.2000	3.4300	3.1900	3.4300	+7.188%	39,204	+82.799%
2025-10-09	3.1800	3.2000	3.1100	3.2000	+0.313%	10,448	+95.938%
2025-10-08	3.1000	3.1900	3.0300	3.1900	+2.903%	55,293	+96.552%
2025-10-07	3.1256	3.1600	3.0900	3.1000	-1.274%	25,530	+102.258%
2025-10-06	3.1600	3.1600	3.0400	3.1400	+2.280%	34,883	+99.682%
2025-10-03	3.0100	3.1150	3.0000	3.0700	+0.656%	12,404	+104.235%
2025-10-02	3.0201	3.0500	3.0200	3.0500	+1.643%	5,652	+105.574%
2025-10-01	3.0000	3.0400	2.9700	3.0007	-1.938%	15,620	+108.951%
2025-09-30	3.1500	3.1500	3.0600	3.0600	+1.325%	110,895	+104.902%
2025-09-29	3.0000	3.0400	2.9900	3.0200	+1.003%	20,326	+107.616%
2025-09-26	3.0000	3.0200	2.9900	2.9900	+0.336%	51,167	+109.699%
2025-09-25	3.0172	3.0172	2.9600	2.9800	-0.334%	69,838	+110.403%
2025-09-24	3.0600	3.0600	2.9800	2.9900	+0.336%	64,207	+109.699%
2025-09-23	2.9900	3.0400	2.9500	2.9800	-0.667%	52,013	+110.403%
2025-09-22	3.0800	3.0800	2.9700	3.0000	+0.328%	38,812	+109.000%
2025-09-19	3.0800	3.0900	2.9700	2.9902	-1.961%	42,977	+109.685%
2025-09-18	3.0100	3.0800	2.9500	3.0500	-0.457%	24,329	+105.574%
2025-09-17	3.0300	3.0900	2.9968	3.0640	+2.133%	18,721	+104.634%
2025-09-16	2.9800	3.0314	2.9500	3.0000	+0.671%	39,287	+109.000%
2025-09-15	3.0600	3.0888	2.9800	2.9800	+1.361%	68,127	+110.403%
2025-09-12	3.0500	3.1381	2.9104	2.9400	-0.676%	67,619	+113.265%
2025-09-11	2.8900	3.1000	2.8800	2.9600	0.000%	54,624	+111.824%
2025-09-10	2.8600	3.0000	2.8600	2.9600	+0.680%	74,406	+111.824%
2025-09-09	2.8500	3.0300	2.8500	2.9400	+1.379%	52,026	+113.265%
2025-09-08	3.0100	3.1000	2.7500	2.9000	-6.149%	128,933	+116.207%
2025-09-05	3.0300	3.1600	3.0200	3.0900	+0.325%	45,712	+102.913%
2025-09-04	3.1041	3.1041	3.0200	3.0800	0.000%	33,946	+103.571%
2025-09-03	3.1600	3.1600	2.7200	3.0800	+1.987%	107,781	+103.571%
2025-09-02	2.6900	3.0800	2.6900	3.0200	+12.268%	243,319	+107.616%
2025-08-29	2.4500	2.7900	2.4200	2.6900	+6.746%	145,752	+133.086%
2025-08-28	2.4400	2.5500	2.4200	2.5200	+0.398%	63,567	+148.810%
2025-08-27	2.4400	2.5400	2.3338	2.5100	+2.240%	48,507	+149.801%
2025-08-26	2.1100	2.4900	2.1100	2.4550	+9.598%	94,410	+155.397%
2025-08-25	2.2800	2.2900	2.1601	2.2400	+0.269%	44,109	+179.911%
2025-08-22	2.1500	2.2900	1.8901	2.2340	+4.285%	53,087	+180.662%
2025-08-21	2.1200	2.2314	2.0600	2.1422	+1.286%	24,410	+192.690%
2025-08-20	2.2200	2.2800	2.0301	2.1150	-4.730%	26,422	+196.454%
2025-08-19	2.2700	2.2700	2.1002	2.2200	-2.203%	31,826	+182.432%
2025-08-18	1.9400	2.3000	1.9400	2.2700	+15.228%	70,326	+176.211%
2025-08-15	1.9400	2.0400	1.8915	1.9700	-1.005%	22,610	+218.274%
2025-08-14	2.0600	2.0800	1.7977	1.9900	-4.327%	39,536	+215.075%
2025-08-13	1.8000	2.0924	1.7815	2.0800	+16.854%	170,461	+201.442%
2025-08-12	1.6800	1.7955	1.5501	1.7800	+7.229%	101,253	+252.247%
2025-08-11	1.7800	1.8500	1.6301	1.6600	-5.143%	98,785	+277.711%
2025-08-08	1.7800	1.8500	1.7000	1.7500	+1.744%	53,763	+258.286%
2025-08-07	1.7900	1.8500	1.6700	1.7200	-6.011%	44,022	+264.535%
2025-08-06	1.8000	1.8499	1.7667	1.8300	+5.172%	42,163	+242.623%
2025-08-05	1.9000	1.9800	1.7200	1.7400	-9.375%	135,915	+260.345%
2025-08-04	2.0400	2.2605	1.8550	1.9200	-4.950%	124,700	+226.563%
2025-08-01	2.2000	2.2905	2.0100	2.0200	-5.607%	139,142	+210.396%
2025-07-31	2.5900	2.5900	2.1200	2.1400	-18.939%	140,691	+192.991%
2025-07-30	2.6180	2.6732	2.4900	2.6400	+1.149%	67,891	+137.500%
2025-07-29	2.8000	2.8400	2.4400	2.6100	-9.689%	185,223	+140.230%
2025-07-28	2.4700	2.9199	2.3904	2.8900	+17.241%	412,863	+116.955%
2025-07-25	2.4100	2.4800	2.3500	2.4650	+2.282%	46,507	+154.361%
2025-07-24	2.4100	2.4775	2.3100	2.4100	-2.033%	33,111	+160.166%
2025-07-23	2.3300	2.5050	2.2900	2.4600	+5.353%	90,711	+154.878%
2025-07-22	2.4400	2.5689	2.2500	2.3350	-8.071%	176,691	+168.522%
2025-07-21	2.0800	2.5400	2.0200	2.5400	+17.051%	300,109	+146.850%
2025-07-18	2.3900	2.4532	2.0400	2.1700	-10.700%	323,412	+188.940%
2025-07-17	2.6700	2.6829	2.3850	2.4300	-6.897%	234,014	+158.025%
2025-07-16	2.9000	2.9000	2.5300	2.6100	-10.000%	217,746	+140.230%
2025-07-15	3.0200	3.0600	2.7800	2.9000	-4.918%	264,761	+116.207%
2025-07-14	3.2200	3.2700	3.0300	3.0500	-7.012%	201,564	+105.574%
2025-07-11	3.4600	3.5064	3.1800	3.2800	-5.202%	187,268	+91.159%
2025-07-10	3.5000	3.6900	3.4100	3.4600	-4.155%	252,796	+81.214%
2025-07-09	3.2300	3.6375	3.1600	3.6100	+10.736%	520,556	+73.684%
2025-07-08	3.1800	3.3800	3.1010	3.2600	+1.875%	549,208	+92.331%
2025-07-07	3.3900	3.4955	3.1200	3.2000	-5.882%	358,816	+95.938%
2025-07-03	3.3500	3.7300	3.2600	3.4000	+7.937%	626,287	+84.412%
2025-07-02	3.2400	3.4000	2.8500	3.1500	-3.963%	1,003,199	+99.048%
2025-07-01	4.0000	4.1700	2.7500	3.2800	0.000%	1,580,473	+91.159%

.dark-mode .hKyj54{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hKyj54{ color: #333333; background-color: white; border: 2px solid #333333; }HBNBHotel101 Global Holdings Corp. Class Astock NASDAQ

HBNB
Hotel101 Global Holdings Corp. Class A
stock NASDAQ