Dark

HOTH
Hoth Therapeutics, Inc. Common Stock
stock NASDAQ

At Close

May 8, 2025 3:59:38 PM EDT

0.9800USD+9.213%(+0.0825)316,453

0.00Bid 0.00Ask 0.0000Spread

Pre-market

May 8, 2025 9:28:30 AM EDT

0.8951USD-0.045%(-0.0004)2,638

After-hours

May 6, 2025 4:15:30 PM EDT

0.8901USD-2.187%(-0.0199)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-08	0.878000	0.980000	0.878000	0.969000	+8.208%	316,453	0.000%
2025-05-07	0.930000	0.939400	0.872400	0.895500	-2.979%	67,259	+8.208%
2025-05-06	0.850000	0.950600	0.850000	0.923000	+6.251%	303,736	+4.984%
2025-05-05	0.863000	0.904400	0.850500	0.868700	-2.360%	104,522	+11.546%
2025-05-02	0.865900	0.902100	0.860000	0.889700	-0.336%	58,205	+8.913%
2025-05-01	0.900000	0.900000	0.850200	0.892700	-0.701%	76,922	+8.547%
2025-04-30	0.850000	0.910000	0.826700	0.899000	+5.640%	121,305	+7.786%
2025-04-29	0.860000	0.869900	0.831100	0.851000	-0.141%	85,215	+13.866%
2025-04-28	0.856200	0.870000	0.831200	0.852200	-0.397%	100,010	+13.706%
2025-04-25	0.865500	0.865500	0.825900	0.855600	-0.361%	83,915	+13.254%
2025-04-24	0.849000	0.869000	0.810700	0.858700	+3.197%	136,578	+12.845%
2025-04-23	0.799000	0.839800	0.790000	0.832100	+4.012%	148,516	+16.452%
2025-04-22	0.772800	0.820000	0.751000	0.800000	+3.694%	184,045	+21.125%
2025-04-21	0.751000	0.796900	0.740000	0.771500	-2.044%	130,136	+25.599%
2025-04-17	0.780000	0.840900	0.763200	0.787600	+1.783%	561,852	+23.032%
2025-04-16	0.777900	0.800000	0.734300	0.773800	-4.043%	221,862	+25.226%
2025-04-15	0.836700	0.870000	0.786000	0.806400	-2.266%	1,113,305	+20.164%
2025-04-14	0.800000	0.843300	0.800000	0.825100	+3.034%	149,112	+17.440%
2025-04-11	0.790000	0.837700	0.750100	0.800800	-0.460%	164,011	+21.004%
2025-04-10	0.810000	0.810000	0.742600	0.804500	+0.087%	296,336	+20.447%
2025-04-09	0.690000	0.846600	0.680000	0.803800	+16.072%	529,873	+20.552%
2025-04-08	0.770000	0.829899	0.655400	0.692500	-12.331%	481,692	+39.928%
2025-04-07	0.800000	0.839000	0.760500	0.789900	-5.953%	552,895	+22.674%
2025-04-04	0.890000	0.900000	0.814000	0.839900	-9.969%	490,244	+15.371%
2025-04-03	0.935000	0.964000	0.915000	0.932900	-4.650%	382,093	+3.870%
2025-04-02	1.000000	1.050000	0.913800	0.978400	+0.380%	6,053,843	-0.961%
2025-04-01	0.980000	1.010000	0.950100	0.974700	-2.530%	352,083	-0.585%
2025-03-31	1.020000	1.040000	0.980000	1.000000	-2.913%	358,336	-3.100%
2025-03-28	1.000000	1.040000	1.000000	1.030000	+3.000%	136,497	-5.922%
2025-03-27	1.020000	1.050000	1.000000	1.000000	-1.961%	112,564	-3.100%
2025-03-26	1.020000	1.060000	1.010000	1.020000	-1.923%	461,490	-5.000%
2025-03-25	1.020000	1.060000	1.020000	1.040000	-2.804%	157,064	-6.827%
2025-03-24	1.080000	1.080000	1.040000	1.070000	-0.926%	205,424	-9.439%
2025-03-21	1.070000	1.080000	1.030000	1.080000	+0.935%	186,273	-10.278%
2025-03-20	1.020000	1.070000	1.020000	1.070000	+2.885%	185,490	-9.439%
2025-03-19	1.060000	1.100000	1.010000	1.040000	-1.887%	312,163	-6.827%
2025-03-18	1.180000	1.185000	1.040000	1.060000	-9.402%	1,398,767	-8.585%
2025-03-17	1.090000	1.180000	1.090000	1.170000	+5.405%	359,799	-17.179%
2025-03-14	1.080000	1.139600	1.070000	1.110000	+1.835%	264,860	-12.703%
2025-03-13	1.130000	1.185000	1.050100	1.090000	-1.802%	459,265	-11.101%
2025-03-12	1.130000	1.130000	1.071900	1.110000	-1.770%	249,346	-12.703%
2025-03-11	1.090000	1.130000	1.060000	1.130000	+2.727%	231,779	-14.248%
2025-03-10	1.100000	1.180000	1.010000	1.100000	+0.917%	1,008,583	-11.909%
2025-03-07	1.040000	1.125000	1.010000	1.090000	+3.810%	471,777	-11.101%
2025-03-06	1.130000	1.160000	1.020000	1.050000	-7.895%	679,302	-7.714%
2025-03-05	1.260000	1.290000	1.020000	1.140000	-8.065%	3,288,209	-15.000%
2025-03-04	0.911000	1.260000	0.861300	1.240000	+42.529%	11,472,302	-21.855%
2025-03-03	0.940000	0.948999	0.840100	0.870000	-5.001%	345,043	+11.379%
2025-02-28	0.930000	0.950000	0.880000	0.915800	+0.582%	176,700	+5.809%
2025-02-27	0.943300	0.950000	0.910000	0.910500	-3.590%	209,262	+6.425%
2025-02-26	0.942200	0.982000	0.900000	0.944400	-0.589%	109,849	+2.605%
2025-02-25	1.040000	1.040000	0.937200	0.950000	-5.941%	400,656	+2.000%
2025-02-24	1.050000	1.065000	0.980000	1.010000	-4.717%	303,898	-4.059%
2025-02-21	1.080000	1.100000	1.050000	1.060000	-1.852%	247,774	-8.585%
2025-02-20	1.100000	1.100000	1.050000	1.080000	0.000%	206,305	-10.278%
2025-02-19	1.140000	1.150000	1.010000	1.080000	-3.571%	488,782	-10.278%
2025-02-18	1.130000	1.150000	1.110000	1.120000	-0.885%	525,358	-13.482%
2025-02-14	1.100000	1.150000	1.080000	1.130000	+5.607%	301,707	-14.248%
2025-02-13	1.030000	1.080000	1.010000	1.070000	-0.926%	268,439	-9.439%
2025-02-12	1.020000	1.090000	1.000000	1.080000	+5.882%	222,483	-10.278%
2025-02-11	1.040000	1.070000	0.990100	1.020000	-5.556%	446,021	-5.000%
2025-02-10	1.130000	1.150000	1.030000	1.080000	-6.897%	1,068,248	-10.278%
2025-02-07	1.250000	1.250000	1.160000	1.160000	-3.333%	360,871	-16.466%
2025-02-06	1.260000	1.260000	1.200000	1.200000	-3.226%	337,355	-19.250%
2025-02-05	1.260000	1.260000	1.200100	1.240000	+1.639%	337,674	-21.855%
2025-02-04	1.230000	1.250000	1.200000	1.220000	+0.826%	293,182	-20.574%
2025-02-03	1.200000	1.240000	1.160000	1.210000	-3.968%	352,629	-19.917%
2025-01-31	1.310000	1.350000	1.229100	1.260000	-1.563%	603,867	-23.095%
2025-01-30	1.240000	1.310000	1.200000	1.280000	+3.226%	563,419	-24.297%
2025-01-29	1.240000	1.260000	1.200000	1.240000	-3.876%	382,249	-21.855%
2025-01-28	1.240000	1.320000	1.210000	1.290000	+5.738%	558,994	-24.884%
2025-01-27	1.290000	1.300000	1.200000	1.220000	-10.294%	801,497	-20.574%
2025-01-24	1.570000	1.710000	1.270000	1.360000	-7.483%	5,095,221	-28.750%
2025-01-23	1.410000	1.560000	1.360000	1.470000	+8.088%	1,787,134	-34.082%
2025-01-22	1.400000	1.420000	1.320000	1.360000	-4.225%	1,091,189	-28.750%
2025-01-21	1.500000	1.550000	1.360000	1.420000	-5.333%	2,104,361	-31.761%
2025-01-17	1.660000	1.660000	1.470000	1.500000	-5.063%	876,985	-35.400%
2025-01-16	1.520000	1.709900	1.510000	1.580000	+4.636%	1,184,845	-38.671%
2025-01-15	1.680000	1.680000	1.500000	1.510000	-2.581%	1,414,916	-35.828%
2025-01-14	1.900000	1.900000	1.540000	1.550000	-17.989%	2,261,293	-37.484%
2025-01-13	1.740000	2.040000	1.550000	1.890000	-0.526%	3,022,766	-48.730%
2025-01-10	1.860000	2.450000	1.860000	1.900000	0.000%	10,440,673	-49.000%
2025-01-08	1.800000	2.790000	1.170200	1.900000	-16.667%	64,309,210	-49.000%
2025-01-07	1.670000	3.800000	1.440000	2.280000	+178.184%	417,800,159	-57.500%
2025-01-06	0.790000	0.819600	0.778500	0.819600	+5.755%	88,077	+18.228%
2025-01-03	0.785500	0.819600	0.760000	0.775000	+0.636%	118,013	+25.032%
2025-01-02	0.756500	0.786000	0.740000	0.770100	+2.941%	187,227	+25.828%
2024-12-31	0.752400	0.779500	0.740100	0.748100	-1.708%	270,122	+29.528%
2024-12-30	0.760000	0.779700	0.711000	0.761100	-1.667%	261,923	+27.316%
2024-12-27	0.758800	0.789000	0.755000	0.774000	+1.842%	419,938	+25.194%
2024-12-26	0.810000	0.817400	0.701100	0.760000	-3.431%	8,631,328	+27.500%
2024-12-24	0.781200	0.820000	0.751300	0.787000	-3.731%	53,457	+23.126%
2024-12-23	0.839900	0.839900	0.805100	0.817500	+0.926%	66,168	+18.532%
2024-12-20	0.759300	0.819900	0.730000	0.810000	+5.208%	155,663	+19.630%
2024-12-19	0.794900	0.816400	0.750000	0.769900	-3.145%	94,518	+25.861%
2024-12-18	0.805000	0.840000	0.790100	0.794900	-3.049%	75,056	+21.902%
2024-12-17	0.831500	0.840000	0.790000	0.819900	+1.222%	103,288	+18.185%
2024-12-16	0.829000	0.830000	0.790000	0.810000	0.000%	84,785	+19.630%
2024-12-13	0.847500	0.849900	0.800000	0.810000	-4.368%	78,326	+19.630%
2024-12-12	0.830000	0.847000	0.830000	0.847000	0.000%	55,178	+14.404%
2024-12-11	0.857600	0.857600	0.820000	0.847000	-0.936%	95,062	+14.404%
2024-12-10	0.850000	0.870000	0.840000	0.855000	-0.466%	102,103	+13.333%
2024-12-09	0.855000	0.868900	0.830300	0.859000	+2.678%	70,362	+12.806%
2024-12-06	0.842000	0.870000	0.825000	0.836600	+0.372%	92,153	+15.826%
2024-12-05	0.856900	0.859800	0.820000	0.833500	-1.010%	72,351	+16.257%
2024-12-04	0.860000	0.879900	0.839100	0.842000	-2.501%	117,516	+15.083%
2024-12-03	0.820000	0.901000	0.810000	0.863600	+5.317%	423,970	+12.205%
2024-12-02	0.850700	0.850700	0.801000	0.820000	-2.381%	131,176	+18.171%
2024-11-29	0.850000	0.868900	0.820000	0.840000	+1.205%	114,625	+15.357%
2024-11-27	0.800200	0.840700	0.800200	0.830000	+3.737%	127,906	+16.747%
2024-11-26	0.824900	0.840400	0.800000	0.800100	-2.783%	174,733	+21.110%
2024-11-25	0.850000	0.850000	0.770000	0.823000	-2.024%	547,744	+17.740%
2024-11-22	0.814500	0.860000	0.792000	0.840000	+1.107%	389,890	+15.357%
2024-11-21	0.835000	0.854000	0.770100	0.830800	+0.508%	1,023,982	+16.635%
2024-11-20	0.950000	1.020000	0.818000	0.826600	+1.051%	9,228,462	+17.227%
2024-11-19	0.810000	0.828600	0.782600	0.818000	+3.413%	11,795,694	+18.460%
2024-11-18	0.820500	0.840100	0.790000	0.791000	-3.313%	84,698	+22.503%
2024-11-15	0.850000	0.850000	0.760100	0.818100	-3.241%	157,745	+18.445%
2024-11-14	0.857000	0.870000	0.832000	0.845500	-3.172%	51,287	+14.607%
2024-11-13	0.850100	0.903800	0.830100	0.873200	-2.870%	140,003	+10.971%
2024-11-12	0.889000	0.900000	0.863236	0.899000	+1.011%	109,415	+7.786%
2024-11-11	0.890000	0.920000	0.877000	0.890000	-3.050%	152,458	+8.876%
2024-11-08	0.897000	0.918000	0.880000	0.918000	+2.341%	87,140	+5.556%
2024-11-07	0.930000	0.930000	0.876800	0.897000	+1.816%	73,682	+8.027%
2024-11-06	0.885000	0.910900	0.860000	0.881000	-1.784%	110,559	+9.989%
2024-11-05	0.902000	0.935000	0.887301	0.897000	+0.787%	143,666	+8.027%
2024-11-04	0.879000	0.910000	0.850000	0.890000	+3.488%	148,698	+8.876%
2024-11-01	0.899000	0.909900	0.855000	0.860000	+1.176%	131,039	+12.674%
2024-10-31	0.850000	0.896900	0.850000	0.850000	-5.807%	183,569	+14.000%
2024-10-30	0.930000	0.975700	0.850000	0.902400	-7.484%	889,674	+7.380%
2024-10-29	0.890000	1.330000	0.850100	0.975400	+10.841%	16,882,668	-0.656%
2024-10-28	0.829300	0.880000	0.820400	0.880000	+4.762%	93,822	+10.114%
2024-10-25	0.859000	0.859000	0.830000	0.840000	-0.615%	78,189	+15.357%
2024-10-24	0.852200	0.860000	0.820000	0.845200	+0.571%	61,685	+14.647%
2024-10-23	0.860000	0.860000	0.820000	0.840400	-2.279%	90,473	+15.302%
2024-10-22	0.880000	0.880300	0.840000	0.860000	-2.273%	152,927	+12.674%
2024-10-21	0.933200	0.933200	0.850197	0.880000	-5.223%	203,099	+10.114%
2024-10-18	0.910700	0.960000	0.871600	0.928500	+3.167%	364,762	+4.362%
2024-10-17	0.882600	0.939900	0.882600	0.900000	-3.257%	247,440	+7.667%
2024-10-16	0.824400	0.950000	0.796000	0.930300	+4.941%	1,072,865	+4.160%
2024-10-15	0.930000	0.930000	0.821000	0.886500	+8.110%	11,732,302	+9.306%
2024-10-14	0.740000	0.832600	0.650600	0.820000	+9.188%	1,035,482	+18.171%
2024-10-11	0.733000	0.760000	0.733000	0.751000	+1.172%	55,300	+29.028%
2024-10-10	0.776000	0.779900	0.730000	0.742300	-6.702%	90,511	+30.540%
2024-10-09	0.790500	0.825700	0.770000	0.795619	+0.457%	52,115	+21.792%
2024-10-08	0.810000	0.830000	0.790500	0.792000	-4.463%	34,112	+22.348%
2024-10-07	0.817000	0.830000	0.800000	0.829000	+0.363%	46,796	+16.888%
2024-10-04	0.818000	0.839800	0.780000	0.826000	+5.694%	67,073	+17.312%
2024-10-03	0.855400	0.880300	0.760500	0.781500	-5.616%	143,514	+23.992%
2024-10-02	0.852701	0.889999	0.820000	0.828000	-3.721%	114,670	+17.029%
2024-10-01	0.899999	0.900000	0.850000	0.860000	-2.273%	84,444	+12.674%
2024-09-30	0.940000	0.940000	0.870000	0.880000	-3.244%	64,888	+10.114%
2024-09-27	0.870000	0.930000	0.861401	0.909500	+3.352%	154,025	+6.542%
2024-09-26	0.870000	0.909100	0.853101	0.880000	-1.389%	114,897	+10.114%
2024-09-25	0.870000	0.900000	0.850000	0.892399	+3.767%	209,892	+8.584%
2024-09-24	0.880000	0.890000	0.840000	0.860000	-5.836%	151,089	+12.674%
2024-09-23	0.941100	0.968429	0.890000	0.913300	-5.845%	203,451	+6.099%
2024-09-20	0.953000	1.000000	0.931300	0.970000	-1.020%	225,418	-0.103%
2024-09-19	1.000000	1.000000	0.940100	0.980000	-2.970%	329,858	-1.122%
2024-09-18	1.010000	1.030000	0.950100	1.010000	-5.607%	836,647	-4.059%
2024-09-17	1.180000	1.240000	1.010000	1.070000	+5.941%	10,831,533	-9.439%
2024-09-16	1.070000	1.105000	0.970000	1.010000	-8.182%	321,771	-4.059%
2024-09-13	1.120000	1.140000	1.020000	1.100000	-2.655%	339,586	-11.909%
2024-09-12	1.140000	1.250000	1.130000	1.130000	-5.042%	571,817	-14.248%
2024-09-11	1.040000	1.210000	1.030000	1.190000	+6.250%	920,549	-18.571%
2024-09-10	1.000000	1.170000	1.000000	1.120000	+13.131%	1,260,019	-13.482%
2024-09-09	0.979000	1.040000	0.900000	0.990000	-6.604%	1,683,024	-2.121%
2024-09-06	1.100000	1.140000	0.970000	1.060000	-15.873%	6,200,317	-8.585%
2024-09-05	1.130000	1.500000	1.030000	1.260000	+77.490%	166,377,755	-23.095%
2024-09-04	0.690000	0.719799	0.670000	0.709900	+2.159%	59,111	+36.498%
2024-09-03	0.694000	0.699899	0.660000	0.694900	+0.144%	14,111	+39.445%
2024-08-30	0.691000	0.720000	0.675000	0.693900	-0.871%	41,161	+39.645%
2024-08-29	0.685800	0.709100	0.680000	0.700000	-0.990%	58,197	+38.429%
2024-08-28	0.750000	0.750000	0.682100	0.707000	-3.151%	94,143	+37.058%
2024-08-27	0.755000	0.766000	0.720500	0.730000	-4.812%	66,747	+32.740%
2024-08-26	0.748000	0.780000	0.748000	0.766900	+1.041%	57,966	+26.353%
2024-08-23	0.770000	0.770000	0.720100	0.759000	+4.545%	147,151	+27.668%
2024-08-22	0.707900	0.730000	0.681300	0.726000	+3.640%	47,733	+33.471%
2024-08-21	0.715000	0.718600	0.674900	0.700500	+2.713%	126,535	+38.330%
2024-08-20	0.732200	0.749700	0.680100	0.682000	-9.645%	173,473	+42.082%
2024-08-19	0.740000	0.769900	0.700100	0.754800	+7.216%	333,206	+28.378%
2024-08-16	0.630100	0.750000	0.600000	0.704000	+14.100%	518,867	+37.642%
2024-08-15	0.648600	0.649400	0.590000	0.617000	+2.000%	3,407,889	+57.050%
2024-08-14	0.600000	0.614600	0.585000	0.604900	-0.247%	56,287	+60.192%
2024-08-13	0.619700	0.623700	0.586800	0.606400	-2.821%	71,405	+59.796%
2024-08-12	0.609800	0.625000	0.590000	0.624000	+2.287%	59,435	+55.288%
2024-08-09	0.626000	0.628000	0.600000	0.610051	-2.548%	58,846	+58.839%
2024-08-08	0.591000	0.656000	0.580000	0.626000	+6.120%	158,196	+54.792%
2024-08-07	0.624500	0.640000	0.581100	0.589900	-6.067%	153,028	+64.265%
2024-08-06	0.626800	0.649000	0.610000	0.628000	-0.151%	64,427	+54.299%
2024-08-05	0.620000	0.654999	0.605000	0.628950	-10.610%	133,917	+54.066%
2024-08-02	0.680000	0.730000	0.625000	0.703600	+1.971%	160,181	+37.720%
2024-08-01	0.700000	0.704500	0.680000	0.690000	+0.407%	203,009	+40.435%
2024-07-31	0.669200	0.700000	0.620100	0.687200	+2.567%	391,581	+41.007%
2024-07-30	0.774500	0.777700	0.670000	0.670000	-14.103%	596,861	+44.627%
2024-07-29	0.800000	0.824799	0.760200	0.780000	-6.553%	593,867	+24.231%
2024-07-26	0.900000	0.900000	0.830300	0.834700	+3.049%	948,596	+16.090%
2024-07-25	0.950000	1.020000	0.796800	0.810000	-24.299%	1,827,256	+19.630%
2024-07-24	1.270000	1.270000	0.890000	1.070000	+10.088%	34,543,165	-9.439%
2024-07-23	0.850000	1.000000	0.839500	0.971951	+15.777%	439,278	-0.304%
2024-07-22	0.830000	0.860000	0.789300	0.839500	+2.104%	77,010	+15.426%
2024-07-19	0.910000	0.940000	0.720000	0.822200	-7.680%	371,620	+17.855%
2024-07-18	0.905400	0.969900	0.841200	0.890600	-5.245%	147,171	+8.803%
2024-07-17	0.940000	0.950000	0.880000	0.939900	+1.065%	51,208	+3.096%
2024-07-16	1.000000	1.040000	0.827600	0.930000	+5.682%	585,030	+4.194%
2024-07-15	0.900000	0.915000	0.880000	0.880000	-1.124%	21,740	+10.114%
2024-07-12	0.900000	0.930000	0.890000	0.890000	-2.198%	17,803	+8.876%
2024-07-11	0.940000	0.940000	0.875000	0.910000	-0.753%	24,027	+6.484%
2024-07-10	0.909000	0.940000	0.894000	0.916900	+3.255%	25,915	+5.682%
2024-07-09	0.923500	0.940000	0.875000	0.888000	-1.585%	24,955	+9.122%
2024-07-08	0.950000	0.950000	0.869500	0.902299	+3.724%	92,807	+7.392%
2024-07-05	0.910001	0.939460	0.869900	0.869900	-2.815%	41,546	+11.392%
2024-07-03	0.890000	0.895100	0.870300	0.895100	+1.370%	37,870	+8.256%
2024-07-02	0.915100	0.926800	0.883000	0.883000	-3.539%	19,253	+9.740%
2024-07-01	0.909300	0.950000	0.909300	0.915400	+0.671%	14,464	+5.855%
2024-06-28	0.905099	0.916500	0.895099	0.909300	-0.786%	11,390	+6.565%
2024-06-27	0.910000	0.935000	0.863400	0.916500	+2.003%	20,228	+5.728%
2024-06-26	0.930000	0.940000	0.874100	0.898500	-0.167%	46,993	+7.846%
2024-06-25	0.921500	0.934000	0.895000	0.900000	-3.247%	22,796	+7.667%
2024-06-24	0.950000	0.955600	0.895000	0.930200	+0.671%	49,740	+4.171%
2024-06-21	0.945600	0.950000	0.900000	0.924000	-0.645%	45,360	+4.870%
2024-06-20	0.900000	0.960000	0.890000	0.930000	+2.198%	95,459	+4.194%
2024-06-18	0.900000	0.970000	0.900000	0.910000	-1.536%	61,638	+6.484%
2024-06-17	0.937100	0.937100	0.890000	0.924200	-3.729%	62,762	+4.847%
2024-06-14	0.942800	0.990000	0.920000	0.960000	-0.166%	60,523	+0.938%
2024-06-13	0.993300	0.993300	0.935000	0.961600	-2.240%	52,894	+0.770%
2024-06-12	1.020000	1.050000	0.920000	0.983631	-0.442%	180,261	-1.487%
2024-06-11	0.960000	0.990000	0.900000	0.988000	-1.200%	284,341	-1.923%
2024-06-10	0.963400	1.020000	0.900000	1.000000	-8.257%	2,161,274	-3.100%
2024-06-07	1.120000	1.140000	1.090000	1.090000	-3.540%	28,203	-11.101%
2024-06-06	1.156700	1.180000	1.120000	1.130000	-1.825%	42,500	-14.248%
2024-06-05	1.160000	1.189900	1.140000	1.151000	+0.788%	10,436	-15.812%
2024-06-04	1.165000	1.180000	1.130000	1.142000	-2.393%	16,073	-15.149%
2024-06-03	1.160000	1.200000	1.150000	1.170000	0.000%	29,927	-17.179%
2024-05-31	1.160000	1.191200	1.150000	1.170000	0.000%	18,124	-17.179%
2024-05-30	1.170000	1.200000	1.160000	1.170000	+1.739%	10,602	-17.179%
2024-05-29	1.209000	1.220000	1.150000	1.150000	-0.862%	23,094	-15.739%
2024-05-28	1.170000	1.220000	1.150000	1.160000	-4.918%	54,800	-16.466%
2024-05-24	1.160000	1.220000	1.160000	1.220000	+5.172%	31,982	-20.574%
2024-05-23	1.190000	1.195000	1.160000	1.160000	-3.333%	17,683	-16.466%
2024-05-22	1.230000	1.230000	1.160000	1.200000	+1.283%	30,274	-19.250%
2024-05-21	1.180000	1.230000	1.150000	1.184800	-1.258%	28,381	-18.214%
2024-05-20	1.220000	1.220000	1.180000	1.199900	+1.686%	37,380	-19.243%
2024-05-17	1.180000	1.200000	1.170000	1.180000	-0.840%	19,386	-17.881%
2024-05-16	1.170000	1.210000	1.150000	1.190000	+2.586%	26,129	-18.571%
2024-05-15	1.170000	1.220000	1.160000	1.160000	-1.695%	38,595	-16.466%
2024-05-14	1.230000	1.230000	1.170000	1.180000	-3.279%	22,976	-17.881%
2024-05-13	1.190000	1.220400	1.180100	1.220000	+4.256%	9,787	-20.574%
2024-05-10	1.171900	1.220000	1.160000	1.170200	-2.483%	22,488	-17.194%
2024-05-09	1.180000	1.220000	1.170000	1.200000	-0.826%	10,328	-19.250%
2024-05-08	1.219700	1.229500	1.170000	1.210000	+1.681%	18,925	-19.917%
2024-05-07	1.227500	1.230000	1.170000	1.190000	+1.709%	11,244	-18.571%
2024-05-06	1.215000	1.230000	1.170000	1.170000	-3.306%	20,659	-17.179%
2024-05-03	1.220200	1.270000	1.160000	1.210000	-1.546%	73,397	-19.917%
2024-05-02	1.218500	1.250000	1.190000	1.229000	+3.277%	29,394	-21.155%
2024-05-01	1.193000	1.230000	1.170000	1.190000	-2.058%	11,422	-18.571%
2024-04-30	1.180000	1.220000	1.172100	1.215000	+1.250%	32,921	-20.247%
2024-04-29	1.180000	1.230000	1.180000	1.200000	+3.448%	17,536	-19.250%
2024-04-26	1.150000	1.190000	1.120000	1.160000	-0.855%	48,964	-16.466%
2024-04-25	1.140000	1.200000	1.100000	1.170000	0.000%	39,640	-17.179%
2024-04-24	1.170000	1.210000	1.150000	1.170000	-1.681%	16,678	-17.179%
2024-04-23	1.210000	1.210000	1.150000	1.190000	+3.478%	28,935	-18.571%
2024-04-22	1.230000	1.230000	1.150000	1.150000	-3.806%	15,020	-15.739%
2024-04-19	1.186200	1.230000	1.170000	1.195500	+1.314%	22,258	-18.946%
2024-04-18	1.190000	1.230000	1.170000	1.180000	-4.065%	19,670	-17.881%
2024-04-17	1.210000	1.255000	1.150000	1.230000	+2.500%	23,590	-21.220%
2024-04-16	1.200000	1.270000	1.150000	1.200000	0.000%	75,453	-19.250%
2024-04-15	1.230000	1.270000	1.190000	1.200000	-1.639%	55,268	-19.250%
2024-04-12	1.310000	1.310000	1.217500	1.220000	-3.937%	28,175	-20.574%
2024-04-11	1.280000	1.320000	1.220000	1.270000	+0.794%	38,708	-23.701%
2024-04-10	1.260000	1.320000	1.210000	1.260000	-1.563%	67,577	-23.095%
2024-04-09	1.370000	1.390400	1.250000	1.280000	-4.478%	49,566	-24.297%
2024-04-08	1.380000	1.400000	1.290000	1.340000	-4.286%	64,737	-27.687%
2024-04-05	1.450000	1.450000	1.350000	1.400000	-2.098%	64,867	-30.786%
2024-04-04	1.450000	1.450000	1.400000	1.430000	+0.704%	37,272	-32.238%
2024-04-03	1.370000	1.440000	1.340000	1.420000	+3.650%	60,362	-31.761%
2024-04-02	1.470000	1.470000	1.350000	1.370000	-3.521%	143,515	-29.270%
2024-04-01	1.480000	1.490000	1.349900	1.420000	-6.579%	311,902	-31.761%
2024-03-28	1.400000	1.520000	1.360700	1.520000	+10.145%	255,258	-36.250%
2024-03-27	1.570000	1.600000	1.300000	1.380000	-7.383%	3,258,100	-29.783%
2024-03-26	1.520000	1.530000	1.490000	1.490000	-1.974%	69,749	-34.966%
2024-03-25	1.500000	1.600000	1.500000	1.520000	+1.333%	150,028	-36.250%
2024-03-22	1.640000	1.640100	1.500000	1.500000	-9.091%	273,400	-35.400%
2024-03-21	1.370000	1.650000	1.370000	1.650000	+13.014%	644,626	-41.273%
2024-03-20	1.370000	1.490000	1.340000	1.460000	+8.148%	1,044,769	-33.630%
2024-03-19	1.400000	1.670000	1.210000	1.350000	+17.391%	19,564,540	-28.222%
2024-03-18	1.150000	1.220000	1.150000	1.150000	-0.862%	26,076	-15.739%
2024-03-15	1.160000	1.249900	1.160000	1.160000	-1.695%	39,353	-16.466%
2024-03-14	1.200000	1.200000	1.160000	1.180000	+0.855%	38,940	-17.881%
2024-03-13	1.240000	1.280000	1.160000	1.170000	-6.400%	58,057	-17.179%
2024-03-12	1.330000	1.330000	1.250000	1.250000	-4.580%	15,800	-22.480%
2024-03-11	1.340000	1.346000	1.290000	1.310000	+0.769%	25,399	-26.031%
2024-03-08	1.286800	1.300000	1.270100	1.300000	+1.167%	4,334	-25.462%
2024-03-07	1.274000	1.300000	1.260000	1.285000	-1.908%	14,244	-24.591%
2024-03-06	1.280000	1.319900	1.260000	1.310000	+1.550%	15,140	-26.031%
2024-03-05	1.250100	1.309900	1.250100	1.290000	+1.176%	6,138	-24.884%
2024-03-04	1.320000	1.330000	1.250000	1.275000	-4.851%	43,726	-24.000%
2024-03-01	1.340000	1.340000	1.300000	1.340000	+8.943%	40,692	-27.687%
2024-02-29	1.270000	1.330000	1.230000	1.230000	-5.385%	113,057	-21.220%
2024-02-28	1.240000	1.324000	1.240000	1.300000	+2.362%	21,145	-25.462%
2024-02-27	1.260000	1.310000	1.253500	1.270000	-0.781%	23,599	-23.701%
2024-02-26	1.260000	1.340000	1.220100	1.280000	-1.158%	309,762	-24.297%
2024-02-23	1.270000	1.330000	1.268300	1.295000	0.000%	4,219	-25.174%
2024-02-22	1.330100	1.389900	1.260000	1.295000	-2.632%	45,830	-25.174%
2024-02-21	1.350000	1.385000	1.330000	1.330000	-1.481%	13,383	-27.143%
2024-02-20	1.380000	1.400000	1.350000	1.350000	-2.174%	7,842	-28.222%
2024-02-16	1.380000	1.429600	1.360000	1.380000	-2.508%	20,476	-29.783%
2024-02-15	1.380000	1.440000	1.380000	1.415500	+4.852%	26,324	-31.544%
2024-02-14	1.380000	1.410000	1.350000	1.350000	-3.571%	28,426	-28.222%
2024-02-13	1.360000	1.430000	1.360000	1.400000	+2.190%	26,898	-30.786%
2024-02-12	1.430000	1.430000	1.320000	1.370000	-0.725%	40,233	-29.270%
2024-02-09	1.400000	1.450000	1.370000	1.380000	-1.429%	58,955	-29.783%
2024-02-08	1.360000	1.400000	1.340000	1.400000	+1.449%	10,348	-30.786%
2024-02-07	1.360000	1.410000	1.340000	1.380000	-2.783%	14,525	-29.783%
2024-02-06	1.390000	1.420000	1.340000	1.419500	+5.148%	33,644	-31.737%
2024-02-05	1.430000	1.456300	1.330000	1.350000	+4.651%	82,814	-28.222%
2024-02-02	1.320000	1.353800	1.250000	1.290000	-3.008%	12,564	-24.884%
2024-02-01	1.320000	1.365800	1.320000	1.330000	-2.206%	13,231	-27.143%
2024-01-31	1.350700	1.416500	1.350000	1.360000	+0.228%	16,109	-28.750%
2024-01-30	1.380000	1.390000	1.330000	1.356900	-0.956%	28,775	-28.587%
2024-01-29	1.360000	1.439900	1.360000	1.370000	-2.143%	14,582	-29.270%
2024-01-26	1.320000	1.430000	1.319000	1.400000	+7.692%	72,175	-30.786%
2024-01-25	1.280000	1.347400	1.280000	1.300000	-0.383%	11,220	-25.462%
2024-01-24	1.280000	1.320000	1.275000	1.305000	+1.953%	25,861	-25.747%
2024-01-23	1.240000	1.300300	1.240000	1.280000	+0.787%	33,211	-24.297%
2024-01-22	1.290000	1.299900	1.220100	1.270000	-1.550%	33,843	-23.701%
2024-01-19	1.320000	1.390000	1.230100	1.290000	-5.839%	172,708	-24.884%
2024-01-18	1.360000	1.540000	1.300000	1.370000	+6.202%	1,636,340	-29.270%
2024-01-17	1.240000	1.290000	1.160000	1.290000	+1.575%	38,367	-24.884%
2024-01-16	1.270000	1.308600	1.251700	1.270000	-3.788%	35,737	-23.701%
2024-01-12	1.290000	1.354400	1.290000	1.320000	+2.326%	20,719	-26.591%
2024-01-11	1.330000	1.330000	1.290000	1.290000	-3.731%	28,665	-24.884%
2024-01-10	1.360000	1.407400	1.280000	1.340000	-0.741%	139,445	-27.687%
2024-01-09	1.340000	1.690000	1.270000	1.350000	+0.746%	1,120,232	-28.222%
2024-01-08	1.350000	1.350000	1.290000	1.340000	-1.471%	61,590	-27.687%
2024-01-05	1.380000	1.440000	1.360000	1.360000	-4.895%	61,043	-28.750%
2024-01-04	1.450000	1.470000	1.400000	1.430000	-2.721%	46,127	-32.238%
2024-01-03	1.480000	1.500000	1.360000	1.470000	+1.372%	78,648	-34.082%
2024-01-02	1.440000	1.500000	1.330000	1.450100	+0.701%	89,174	-33.177%
2023-12-29	1.480000	1.549900	1.400000	1.440000	-7.692%	171,154	-32.708%
2023-12-28	1.580000	1.614000	1.470000	1.560000	-3.106%	267,810	-37.885%
2023-12-27	1.570000	1.730000	1.410000	1.610000	+19.259%	7,890,747	-39.814%
2023-12-26	1.300000	1.375000	1.300000	1.350000	0.000%	24,947	-28.222%
2023-12-22	1.160000	1.370000	1.160000	1.350000	+15.385%	130,715	-28.222%
2023-12-21	1.210000	1.210000	1.155000	1.170000	0.000%	28,765	-17.179%
2023-12-20	1.200000	1.200000	1.150000	1.170000	-0.847%	50,331	-17.179%
2023-12-19	1.150000	1.192000	1.150000	1.180000	+2.609%	33,186	-17.881%
2023-12-18	1.210000	1.220000	1.150000	1.150000	-4.167%	47,260	-15.739%
2023-12-15	1.250000	1.290000	1.200000	1.200000	-4.000%	39,972	-19.250%
2023-12-14	1.320000	1.320000	1.220000	1.250000	-0.794%	40,801	-22.480%
2023-12-13	1.180000	1.290000	1.160300	1.260000	+3.279%	23,590	-23.095%
2023-12-12	1.320000	1.320000	1.190000	1.220000	-6.870%	53,853	-20.574%
2023-12-11	1.330000	1.340000	1.250000	1.310000	+3.150%	61,724	-26.031%
2023-12-08	1.300000	1.350000	1.220000	1.270000	-2.308%	40,990	-23.701%
2023-12-07	1.210000	1.360000	1.130000	1.300000	+4.839%	145,289	-25.462%
2023-12-06	1.270000	1.280000	1.180000	1.240000	-4.615%	165,069	-21.855%
2023-12-05	1.240000	1.390000	1.180000	1.300000	+4.839%	2,105,297	-25.462%
2023-12-04	1.180000	1.260000	1.120100	1.240000	+6.897%	61,868	-21.855%
2023-12-01	1.120000	1.160000	1.080000	1.160000	+3.571%	26,799	-16.466%
2023-11-30	1.190000	1.190000	1.120000	1.120000	-1.754%	49,791	-13.482%
2023-11-29	1.120000	1.200000	1.113500	1.140000	0.000%	73,898	-15.000%
2023-11-28	1.118600	1.150000	1.118600	1.140000	+3.636%	37,262	-15.000%
2023-11-27	1.095000	1.160700	1.060000	1.100000	-0.901%	40,551	-11.909%
2023-11-24	1.070000	1.120000	1.070000	1.110000	+2.778%	20,783	-12.703%
2023-11-22	1.070100	1.080000	1.030100	1.080000	+0.935%	22,404	-10.278%
2023-11-21	1.070000	1.070000	1.030000	1.070000	0.000%	22,137	-9.439%
2023-11-20	1.070000	1.080000	1.030000	1.070000	-1.109%	37,701	-9.439%
2023-11-17	1.020000	1.100000	1.010000	1.082000	+4.038%	54,917	-10.444%
2023-11-16	1.060000	1.066400	1.010000	1.040000	+0.971%	25,541	-6.827%
2023-11-15	1.080000	1.101800	0.990000	1.030000	-8.036%	149,067	-5.922%

.dark-mode .J8TXlX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .J8TXlX{ color: #333333; background-color: white; border: 2px solid #333333; }HOTHHoth Therapeutics, Inc. Common Stockstock NASDAQ

HOTH
Hoth Therapeutics, Inc. Common Stock
stock NASDAQ