Dark

HOTH
Hoth Therapeutics, Inc. Common Stock
stock NASDAQ

At Close

Sep 4, 2025 3:59:59 PM EDT

1.34USD+0.376%(+0.01)1,697,806

1.32Bid 1.34Ask 0.02Spread

Pre-market

Sep 4, 2025 9:27:30 AM EDT

1.33USD0.000%(0.00)383,843

After-hours

Sep 4, 2025 4:48:30 PM EDT

1.29USD-3.371%(-0.05)25,658

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-04	1.350000	1.380000	1.310000	1.340000	+0.752%	1,697,806	0.000%
2025-09-03	1.255000	1.360000	1.210000	1.330000	+3.906%	2,832,776	+0.752%
2025-09-02	1.280000	1.427000	1.230000	1.280000	+10.345%	20,339,854	+4.688%
2025-08-29	1.210000	1.220000	1.160000	1.160000	-4.132%	122,620	+15.517%
2025-08-28	1.250000	1.250000	1.200000	1.210000	0.000%	164,706	+10.744%
2025-08-27	1.210000	1.250000	1.210000	1.210000	-1.626%	105,136	+10.744%
2025-08-26	1.255000	1.261400	1.210000	1.230000	-1.584%	128,085	+8.943%
2025-08-25	1.280000	1.295000	1.230000	1.249800	-3.862%	199,680	+7.217%
2025-08-22	1.290000	1.320000	1.270000	1.300000	+0.775%	155,870	+3.077%
2025-08-21	1.270000	1.300000	1.230000	1.290000	+3.200%	162,695	+3.876%
2025-08-20	1.260000	1.278100	1.220000	1.250000	-1.575%	104,414	+7.200%
2025-08-19	1.280000	1.313800	1.260000	1.270000	-1.550%	95,178	+5.512%
2025-08-18	1.280000	1.310000	1.260000	1.290000	+0.781%	123,009	+3.876%
2025-08-15	1.260000	1.320000	1.250000	1.280000	-0.775%	188,899	+4.688%
2025-08-14	1.270000	1.290000	1.250000	1.290000	-0.769%	117,109	+3.876%
2025-08-13	1.320000	1.332600	1.220000	1.300000	+2.362%	412,128	+3.077%
2025-08-12	1.170000	1.330000	1.140000	1.270000	+9.483%	461,178	+5.512%
2025-08-11	1.180000	1.230000	1.147700	1.160000	-2.521%	222,375	+15.517%
2025-08-08	1.280000	1.283600	1.180000	1.190000	-4.800%	262,699	+12.605%
2025-08-07	1.310000	1.330000	1.250000	1.250000	-5.303%	181,259	+7.200%
2025-08-06	1.360000	1.360000	1.300000	1.320000	-4.348%	119,124	+1.515%
2025-08-05	1.380000	1.399900	1.342800	1.380000	-1.429%	99,049	-2.899%
2025-08-04	1.280000	1.403200	1.260000	1.400000	+7.280%	401,223	-4.286%
2025-08-01	1.290000	1.335000	1.260500	1.305000	-1.880%	140,405	+2.682%
2025-07-31	1.370000	1.390000	1.300000	1.330000	-1.481%	173,795	+0.752%
2025-07-30	1.280000	1.410000	1.280000	1.350000	+3.846%	492,170	-0.741%
2025-07-29	1.300000	1.300000	1.210000	1.300000	-0.763%	411,701	+3.077%
2025-07-28	1.270000	1.355000	1.220000	1.310000	+2.344%	347,696	+2.290%
2025-07-25	1.300000	1.319800	1.280000	1.280000	-1.538%	77,527	+4.688%
2025-07-24	1.370000	1.380000	1.290000	1.300000	-4.412%	189,056	+3.077%
2025-07-23	1.310000	1.400000	1.280000	1.360000	+3.030%	356,883	-1.471%
2025-07-22	1.350000	1.360000	1.260000	1.320000	0.000%	1,138,967	+1.515%
2025-07-21	1.240000	1.350000	1.233300	1.320000	+5.600%	250,487	+1.515%
2025-07-18	1.320000	1.360000	1.250000	1.250000	-6.716%	395,163	+7.200%
2025-07-17	1.340000	1.380000	1.290000	1.340000	0.000%	318,503	0.000%
2025-07-16	1.330000	1.390000	1.310000	1.340000	0.000%	362,663	0.000%
2025-07-15	1.420000	1.440000	1.330000	1.340000	-6.294%	262,121	0.000%
2025-07-14	1.460000	1.498900	1.380000	1.430000	-0.694%	255,130	-6.294%
2025-07-11	1.540000	1.570000	1.400000	1.440000	-3.356%	648,474	-6.944%
2025-07-10	1.450000	1.520000	1.400000	1.490000	+4.196%	623,497	-10.067%
2025-07-09	1.320000	1.470000	1.310000	1.430000	+10.000%	1,036,261	-6.294%
2025-07-08	1.180000	1.320000	1.170000	1.300000	+10.169%	900,960	+3.077%
2025-07-07	1.220000	1.224900	1.175000	1.180000	-2.479%	151,180	+13.559%
2025-07-03	1.200000	1.230000	1.180000	1.210000	+0.833%	132,991	+10.744%
2025-07-02	1.230000	1.230000	1.170000	1.200000	-1.639%	275,324	+11.667%
2025-07-01	1.170000	1.220000	1.150000	1.220000	+4.274%	444,928	+9.836%
2025-06-30	1.130000	1.180000	1.110000	1.170000	+3.540%	420,553	+14.530%
2025-06-27	1.170000	1.170000	1.110000	1.130000	-3.419%	432,110	+18.584%
2025-06-26	1.190000	1.200000	1.160000	1.170000	-1.681%	275,713	+14.530%
2025-06-25	1.310000	1.320000	1.150000	1.190000	-7.031%	1,175,553	+12.605%
2025-06-24	1.270000	1.339900	1.190000	1.280000	+4.490%	1,060,773	+4.688%
2025-06-23	1.110000	1.250000	1.100000	1.225000	+1.240%	686,370	+9.388%
2025-06-20	1.310000	1.330000	1.200100	1.210000	-9.701%	978,675	+10.744%
2025-06-18	1.320000	1.440000	1.310000	1.340000	+3.077%	2,638,541	0.000%
2025-06-17	1.340000	1.340000	1.280000	1.300000	-0.763%	354,552	+3.077%
2025-06-16	1.280000	1.355000	1.250000	1.310000	+0.769%	482,401	+2.290%
2025-06-13	1.360000	1.380000	1.270000	1.300000	-8.451%	730,215	+3.077%
2025-06-12	1.400000	1.460000	1.331700	1.420000	+7.576%	1,469,491	-5.634%
2025-06-11	1.250000	1.350000	1.240100	1.320000	+5.600%	1,779,196	+1.515%
2025-06-10	1.170000	1.319900	1.120000	1.250000	+5.042%	1,256,414	+7.200%
2025-06-09	1.310000	1.320000	1.180000	1.190000	-8.462%	1,446,095	+12.605%
2025-06-06	1.200000	1.362100	1.160000	1.300000	+7.438%	2,809,701	+3.077%
2025-06-05	1.690000	1.780000	1.165000	1.210000	-20.915%	9,832,313	+10.744%
2025-06-04	0.900000	1.640000	0.880100	1.530000	+66.341%	31,515,296	-12.418%
2025-06-03	0.930000	0.959900	0.891050	0.919800	-1.097%	146,366	+45.684%
2025-06-02	0.840000	0.940000	0.829150	0.930000	+12.008%	298,939	+44.086%
2025-05-30	0.869100	0.870000	0.830200	0.830300	-4.266%	57,158	+61.387%
2025-05-29	0.835200	0.886800	0.827200	0.867300	+2.360%	171,968	+54.502%
2025-05-28	0.869000	0.869900	0.840000	0.847300	-1.431%	67,024	+58.149%
2025-05-27	0.882900	0.882900	0.823300	0.859600	+0.656%	100,987	+55.886%
2025-05-23	0.830000	0.866400	0.811900	0.854000	+1.715%	37,293	+56.909%
2025-05-22	0.822400	0.840000	0.806000	0.839600	+0.551%	118,413	+59.600%
2025-05-21	0.840000	0.879900	0.824000	0.835000	-1.277%	98,112	+60.479%
2025-05-20	0.860000	0.881800	0.823200	0.845800	-0.494%	176,952	+58.430%
2025-05-19	0.844300	0.865051	0.840000	0.850000	-1.186%	98,086	+57.647%
2025-05-16	0.845500	0.875475	0.820300	0.860200	+1.129%	135,067	+55.778%
2025-05-15	0.866000	0.889800	0.831100	0.850600	-2.230%	131,260	+57.536%
2025-05-14	0.909000	0.913400	0.860100	0.870000	-3.247%	162,553	+54.023%
2025-05-13	0.909000	0.929000	0.881000	0.899200	-3.218%	159,645	+49.021%
2025-05-12	0.896700	0.949600	0.870000	0.929100	-2.467%	1,205,701	+44.226%
2025-05-09	0.983500	0.983500	0.922300	0.952600	-1.692%	115,876	+40.668%
2025-05-08	0.878000	0.980000	0.878000	0.969000	+8.208%	316,453	+38.287%
2025-05-07	0.930000	0.939400	0.872400	0.895500	-2.979%	67,259	+49.637%
2025-05-06	0.850000	0.950600	0.850000	0.923000	+6.251%	303,736	+45.179%
2025-05-05	0.863000	0.904400	0.850500	0.868700	-2.360%	104,522	+54.253%
2025-05-02	0.865900	0.902100	0.860000	0.889700	-0.336%	58,205	+50.613%
2025-05-01	0.900000	0.900000	0.850200	0.892700	-0.701%	76,922	+50.106%
2025-04-30	0.850000	0.910000	0.826700	0.899000	+5.640%	121,305	+49.055%
2025-04-29	0.860000	0.869900	0.831100	0.851000	-0.141%	85,215	+57.462%
2025-04-28	0.856200	0.870000	0.831200	0.852200	-0.397%	100,010	+57.240%
2025-04-25	0.865500	0.865500	0.825900	0.855600	-0.361%	83,915	+56.615%
2025-04-24	0.849000	0.869000	0.810700	0.858700	+3.197%	136,578	+56.050%
2025-04-23	0.799000	0.839800	0.790000	0.832100	+4.012%	148,516	+61.038%
2025-04-22	0.772800	0.820000	0.751000	0.800000	+3.694%	184,045	+67.500%
2025-04-21	0.751000	0.796900	0.740000	0.771500	-2.044%	130,136	+73.688%
2025-04-17	0.780000	0.840900	0.763200	0.787600	+1.783%	561,852	+70.137%
2025-04-16	0.777900	0.800000	0.734300	0.773800	-4.043%	221,862	+73.171%
2025-04-15	0.836700	0.870000	0.786000	0.806400	-2.266%	1,113,305	+66.171%
2025-04-14	0.800000	0.843300	0.800000	0.825100	+3.034%	149,112	+62.405%
2025-04-11	0.790000	0.837700	0.750100	0.800800	-0.460%	164,011	+67.333%
2025-04-10	0.810000	0.810000	0.742600	0.804500	+0.087%	296,336	+66.563%
2025-04-09	0.690000	0.846600	0.680000	0.803800	+16.072%	529,873	+66.708%
2025-04-08	0.770000	0.829899	0.655400	0.692500	-12.331%	481,692	+93.502%
2025-04-07	0.800000	0.839000	0.760500	0.789900	-5.953%	552,895	+69.642%
2025-04-04	0.890000	0.900000	0.814000	0.839900	-9.969%	490,244	+59.543%
2025-04-03	0.935000	0.964000	0.915000	0.932900	-4.650%	382,093	+43.638%
2025-04-02	1.000000	1.050000	0.913800	0.978400	+0.380%	6,053,843	+36.958%
2025-04-01	0.980000	1.010000	0.950100	0.974700	-2.530%	352,083	+37.478%
2025-03-31	1.020000	1.040000	0.980000	1.000000	-2.913%	358,336	+34.000%
2025-03-28	1.000000	1.040000	1.000000	1.030000	+3.000%	136,497	+30.097%
2025-03-27	1.020000	1.050000	1.000000	1.000000	-1.961%	112,564	+34.000%
2025-03-26	1.020000	1.060000	1.010000	1.020000	-1.923%	461,490	+31.373%
2025-03-25	1.020000	1.060000	1.020000	1.040000	-2.804%	157,064	+28.846%
2025-03-24	1.080000	1.080000	1.040000	1.070000	-0.926%	205,424	+25.234%
2025-03-21	1.070000	1.080000	1.030000	1.080000	+0.935%	186,273	+24.074%
2025-03-20	1.020000	1.070000	1.020000	1.070000	+2.885%	185,490	+25.234%
2025-03-19	1.060000	1.100000	1.010000	1.040000	-1.887%	312,163	+28.846%
2025-03-18	1.180000	1.185000	1.040000	1.060000	-9.402%	1,398,767	+26.415%
2025-03-17	1.090000	1.180000	1.090000	1.170000	+5.405%	359,799	+14.530%
2025-03-14	1.080000	1.139600	1.070000	1.110000	+1.835%	264,860	+20.721%
2025-03-13	1.130000	1.185000	1.050100	1.090000	-1.802%	459,265	+22.936%
2025-03-12	1.130000	1.130000	1.071900	1.110000	-1.770%	249,346	+20.721%
2025-03-11	1.090000	1.130000	1.060000	1.130000	+2.727%	231,779	+18.584%
2025-03-10	1.100000	1.180000	1.010000	1.100000	+0.917%	1,008,583	+21.818%
2025-03-07	1.040000	1.125000	1.010000	1.090000	+3.810%	471,777	+22.936%
2025-03-06	1.130000	1.160000	1.020000	1.050000	-7.895%	679,302	+27.619%
2025-03-05	1.260000	1.290000	1.020000	1.140000	-8.065%	3,288,209	+17.544%
2025-03-04	0.911000	1.260000	0.861300	1.240000	+42.529%	11,472,302	+8.065%
2025-03-03	0.940000	0.948999	0.840100	0.870000	-5.001%	345,043	+54.023%
2025-02-28	0.930000	0.950000	0.880000	0.915800	+0.582%	176,700	+46.320%
2025-02-27	0.943300	0.950000	0.910000	0.910500	-3.590%	209,262	+47.172%
2025-02-26	0.942200	0.982000	0.900000	0.944400	-0.589%	109,849	+41.889%
2025-02-25	1.040000	1.040000	0.937200	0.950000	-5.941%	400,656	+41.053%
2025-02-24	1.050000	1.065000	0.980000	1.010000	-4.717%	303,898	+32.673%
2025-02-21	1.080000	1.100000	1.050000	1.060000	-1.852%	247,774	+26.415%
2025-02-20	1.100000	1.100000	1.050000	1.080000	0.000%	206,305	+24.074%
2025-02-19	1.140000	1.150000	1.010000	1.080000	-3.571%	488,782	+24.074%
2025-02-18	1.130000	1.150000	1.110000	1.120000	-0.885%	525,358	+19.643%
2025-02-14	1.100000	1.150000	1.080000	1.130000	+5.607%	301,707	+18.584%
2025-02-13	1.030000	1.080000	1.010000	1.070000	-0.926%	268,439	+25.234%
2025-02-12	1.020000	1.090000	1.000000	1.080000	+5.882%	222,483	+24.074%
2025-02-11	1.040000	1.070000	0.990100	1.020000	-5.556%	446,021	+31.373%
2025-02-10	1.130000	1.150000	1.030000	1.080000	-6.897%	1,068,248	+24.074%
2025-02-07	1.250000	1.250000	1.160000	1.160000	-3.333%	360,871	+15.517%
2025-02-06	1.260000	1.260000	1.200000	1.200000	-3.226%	337,355	+11.667%
2025-02-05	1.260000	1.260000	1.200100	1.240000	+1.639%	337,674	+8.065%
2025-02-04	1.230000	1.250000	1.200000	1.220000	+0.826%	293,182	+9.836%
2025-02-03	1.200000	1.240000	1.160000	1.210000	-3.968%	352,629	+10.744%
2025-01-31	1.310000	1.350000	1.229100	1.260000	-1.563%	603,867	+6.349%
2025-01-30	1.240000	1.310000	1.200000	1.280000	+3.226%	563,419	+4.688%
2025-01-29	1.240000	1.260000	1.200000	1.240000	-3.876%	382,249	+8.065%
2025-01-28	1.240000	1.320000	1.210000	1.290000	+5.738%	558,994	+3.876%
2025-01-27	1.290000	1.300000	1.200000	1.220000	-10.294%	801,497	+9.836%
2025-01-24	1.570000	1.710000	1.270000	1.360000	-7.483%	5,095,221	-1.471%
2025-01-23	1.410000	1.560000	1.360000	1.470000	+8.088%	1,787,134	-8.844%
2025-01-22	1.400000	1.420000	1.320000	1.360000	-4.225%	1,091,189	-1.471%
2025-01-21	1.500000	1.550000	1.360000	1.420000	-5.333%	2,104,361	-5.634%
2025-01-17	1.660000	1.660000	1.470000	1.500000	-5.063%	876,985	-10.667%
2025-01-16	1.520000	1.709900	1.510000	1.580000	+4.636%	1,184,845	-15.190%
2025-01-15	1.680000	1.680000	1.500000	1.510000	-2.581%	1,414,916	-11.258%
2025-01-14	1.900000	1.900000	1.540000	1.550000	-17.989%	2,261,293	-13.548%
2025-01-13	1.740000	2.040000	1.550000	1.890000	-0.526%	3,022,766	-29.101%
2025-01-10	1.860000	2.450000	1.860000	1.900000	0.000%	10,440,673	-29.474%
2025-01-08	1.800000	2.790000	1.170200	1.900000	-16.667%	64,309,210	-29.474%
2025-01-07	1.670000	3.800000	1.440000	2.280000	+178.184%	417,800,159	-41.228%
2025-01-06	0.790000	0.819600	0.778500	0.819600	+5.755%	88,077	+63.494%
2025-01-03	0.785500	0.819600	0.760000	0.775000	+0.636%	118,013	+72.903%
2025-01-02	0.756500	0.786000	0.740000	0.770100	+2.941%	187,227	+74.003%
2024-12-31	0.752400	0.779500	0.740100	0.748100	-1.708%	270,122	+79.120%
2024-12-30	0.760000	0.779700	0.711000	0.761100	-1.667%	261,923	+76.061%
2024-12-27	0.758800	0.789000	0.755000	0.774000	+1.842%	419,938	+73.127%
2024-12-26	0.810000	0.817400	0.701100	0.760000	-3.431%	8,631,328	+76.316%
2024-12-24	0.781200	0.820000	0.751300	0.787000	-3.731%	53,457	+70.267%
2024-12-23	0.839900	0.839900	0.805100	0.817500	+0.926%	66,168	+63.914%
2024-12-20	0.759300	0.819900	0.730000	0.810000	+5.208%	155,663	+65.432%
2024-12-19	0.794900	0.816400	0.750000	0.769900	-3.145%	94,518	+74.049%
2024-12-18	0.805000	0.840000	0.790100	0.794900	-3.049%	75,056	+68.575%
2024-12-17	0.831500	0.840000	0.790000	0.819900	+1.222%	103,288	+63.435%
2024-12-16	0.829000	0.830000	0.790000	0.810000	0.000%	84,785	+65.432%
2024-12-13	0.847500	0.849900	0.800000	0.810000	-4.368%	78,326	+65.432%
2024-12-12	0.830000	0.847000	0.830000	0.847000	0.000%	55,178	+58.205%
2024-12-11	0.857600	0.857600	0.820000	0.847000	-0.936%	95,062	+58.205%
2024-12-10	0.850000	0.870000	0.840000	0.855000	-0.466%	102,103	+56.725%
2024-12-09	0.855000	0.868900	0.830300	0.859000	+2.678%	70,362	+55.995%
2024-12-06	0.842000	0.870000	0.825000	0.836600	+0.372%	92,153	+60.172%
2024-12-05	0.856900	0.859800	0.820000	0.833500	-1.010%	72,351	+60.768%
2024-12-04	0.860000	0.879900	0.839100	0.842000	-2.501%	117,516	+59.145%
2024-12-03	0.820000	0.901000	0.810000	0.863600	+5.317%	423,970	+55.164%
2024-12-02	0.850700	0.850700	0.801000	0.820000	-2.381%	131,176	+63.415%
2024-11-29	0.850000	0.868900	0.820000	0.840000	+1.205%	114,625	+59.524%
2024-11-27	0.800200	0.840700	0.800200	0.830000	+3.737%	127,906	+61.446%
2024-11-26	0.824900	0.840400	0.800000	0.800100	-2.783%	174,733	+67.479%
2024-11-25	0.850000	0.850000	0.770000	0.823000	-2.024%	547,744	+62.819%
2024-11-22	0.814500	0.860000	0.792000	0.840000	+1.107%	389,890	+59.524%
2024-11-21	0.835000	0.854000	0.770100	0.830800	+0.508%	1,023,982	+61.290%
2024-11-20	0.950000	1.020000	0.818000	0.826600	+1.051%	9,228,462	+62.110%
2024-11-19	0.810000	0.828600	0.782600	0.818000	+3.413%	11,795,694	+63.814%
2024-11-18	0.820500	0.840100	0.790000	0.791000	-3.313%	84,698	+69.406%
2024-11-15	0.850000	0.850000	0.760100	0.818100	-3.241%	157,745	+63.794%
2024-11-14	0.857000	0.870000	0.832000	0.845500	-3.172%	51,287	+58.486%
2024-11-13	0.850100	0.903800	0.830100	0.873200	-2.870%	140,003	+53.459%
2024-11-12	0.889000	0.900000	0.863236	0.899000	+1.011%	109,415	+49.055%
2024-11-11	0.890000	0.920000	0.877000	0.890000	-3.050%	152,458	+50.562%
2024-11-08	0.897000	0.918000	0.880000	0.918000	+2.341%	87,140	+45.969%
2024-11-07	0.930000	0.930000	0.876800	0.897000	+1.816%	73,682	+49.387%
2024-11-06	0.885000	0.910900	0.860000	0.881000	-1.784%	110,559	+52.100%
2024-11-05	0.902000	0.935000	0.887301	0.897000	+0.787%	143,666	+49.387%
2024-11-04	0.879000	0.910000	0.850000	0.890000	+3.488%	148,698	+50.562%
2024-11-01	0.899000	0.909900	0.855000	0.860000	+1.176%	131,039	+55.814%
2024-10-31	0.850000	0.896900	0.850000	0.850000	-5.807%	183,569	+57.647%
2024-10-30	0.930000	0.975700	0.850000	0.902400	-7.484%	889,674	+48.493%
2024-10-29	0.890000	1.330000	0.850100	0.975400	+10.841%	16,882,668	+37.380%
2024-10-28	0.829300	0.880000	0.820400	0.880000	+4.762%	93,822	+52.273%
2024-10-25	0.859000	0.859000	0.830000	0.840000	-0.615%	78,189	+59.524%
2024-10-24	0.852200	0.860000	0.820000	0.845200	+0.571%	61,685	+58.542%
2024-10-23	0.860000	0.860000	0.820000	0.840400	-2.279%	90,473	+59.448%
2024-10-22	0.880000	0.880300	0.840000	0.860000	-2.273%	152,927	+55.814%
2024-10-21	0.933200	0.933200	0.850197	0.880000	-5.223%	203,099	+52.273%
2024-10-18	0.910700	0.960000	0.871600	0.928500	+3.167%	364,762	+44.319%
2024-10-17	0.882600	0.939900	0.882600	0.900000	-3.257%	247,440	+48.889%
2024-10-16	0.824400	0.950000	0.796000	0.930300	+4.941%	1,072,865	+44.040%
2024-10-15	0.930000	0.930000	0.821000	0.886500	+8.110%	11,732,302	+51.156%
2024-10-14	0.740000	0.832600	0.650600	0.820000	+9.188%	1,035,482	+63.415%
2024-10-11	0.733000	0.760000	0.733000	0.751000	+1.172%	55,300	+78.429%
2024-10-10	0.776000	0.779900	0.730000	0.742300	-6.702%	90,511	+80.520%
2024-10-09	0.790500	0.825700	0.770000	0.795619	+0.457%	52,115	+68.422%
2024-10-08	0.810000	0.830000	0.790500	0.792000	-4.463%	34,112	+69.192%
2024-10-07	0.817000	0.830000	0.800000	0.829000	+0.363%	46,796	+61.641%
2024-10-04	0.818000	0.839800	0.780000	0.826000	+5.694%	67,073	+62.228%
2024-10-03	0.855400	0.880300	0.760500	0.781500	-5.616%	143,514	+71.465%
2024-10-02	0.852701	0.889999	0.820000	0.828000	-3.721%	114,670	+61.836%
2024-10-01	0.899999	0.900000	0.850000	0.860000	-2.273%	84,444	+55.814%
2024-09-30	0.940000	0.940000	0.870000	0.880000	-3.244%	64,888	+52.273%
2024-09-27	0.870000	0.930000	0.861401	0.909500	+3.352%	154,025	+47.334%
2024-09-26	0.870000	0.909100	0.853101	0.880000	-1.389%	114,897	+52.273%
2024-09-25	0.870000	0.900000	0.850000	0.892399	+3.767%	209,892	+50.157%
2024-09-24	0.880000	0.890000	0.840000	0.860000	-5.836%	151,089	+55.814%
2024-09-23	0.941100	0.968429	0.890000	0.913300	-5.845%	203,451	+46.721%
2024-09-20	0.953000	1.000000	0.931300	0.970000	-1.020%	225,418	+38.144%
2024-09-19	1.000000	1.000000	0.940100	0.980000	-2.970%	329,858	+36.735%
2024-09-18	1.010000	1.030000	0.950100	1.010000	-5.607%	836,647	+32.673%
2024-09-17	1.180000	1.240000	1.010000	1.070000	+5.941%	10,831,533	+25.234%
2024-09-16	1.070000	1.105000	0.970000	1.010000	-8.182%	321,771	+32.673%
2024-09-13	1.120000	1.140000	1.020000	1.100000	-2.655%	339,586	+21.818%
2024-09-12	1.140000	1.250000	1.130000	1.130000	-5.042%	571,817	+18.584%
2024-09-11	1.040000	1.210000	1.030000	1.190000	+6.250%	920,549	+12.605%
2024-09-10	1.000000	1.170000	1.000000	1.120000	+13.131%	1,260,019	+19.643%
2024-09-09	0.979000	1.040000	0.900000	0.990000	-6.604%	1,683,024	+35.354%
2024-09-06	1.100000	1.140000	0.970000	1.060000	-15.873%	6,200,317	+26.415%
2024-09-05	1.130000	1.500000	1.030000	1.260000	+77.490%	166,377,755	+6.349%
2024-09-04	0.690000	0.719799	0.670000	0.709900	+2.159%	59,111	+88.759%
2024-09-03	0.694000	0.699899	0.660000	0.694900	+0.144%	14,111	+92.834%
2024-08-30	0.691000	0.720000	0.675000	0.693900	-0.871%	41,161	+93.111%
2024-08-29	0.685800	0.709100	0.680000	0.700000	-0.990%	58,197	+91.429%
2024-08-28	0.750000	0.750000	0.682100	0.707000	-3.151%	94,143	+89.533%
2024-08-27	0.755000	0.766000	0.720500	0.730000	-4.812%	66,747	+83.562%
2024-08-26	0.748000	0.780000	0.748000	0.766900	+1.041%	57,966	+74.729%
2024-08-23	0.770000	0.770000	0.720100	0.759000	+4.545%	147,151	+76.548%
2024-08-22	0.707900	0.730000	0.681300	0.726000	+3.640%	47,733	+84.573%
2024-08-21	0.715000	0.718600	0.674900	0.700500	+2.713%	126,535	+91.292%
2024-08-20	0.732200	0.749700	0.680100	0.682000	-9.645%	173,473	+96.481%
2024-08-19	0.740000	0.769900	0.700100	0.754800	+7.216%	333,206	+77.530%
2024-08-16	0.630100	0.750000	0.600000	0.704000	+14.100%	518,867	+90.341%
2024-08-15	0.648600	0.649400	0.590000	0.617000	+2.000%	3,407,889	+117.180%
2024-08-14	0.600000	0.614600	0.585000	0.604900	-0.247%	56,287	+121.524%
2024-08-13	0.619700	0.623700	0.586800	0.606400	-2.821%	71,405	+120.976%
2024-08-12	0.609800	0.625000	0.590000	0.624000	+2.287%	59,435	+114.744%
2024-08-09	0.626000	0.628000	0.600000	0.610051	-2.548%	58,846	+119.654%
2024-08-08	0.591000	0.656000	0.580000	0.626000	+6.120%	158,196	+114.058%
2024-08-07	0.624500	0.640000	0.581100	0.589900	-6.067%	153,028	+127.157%
2024-08-06	0.626800	0.649000	0.610000	0.628000	-0.151%	64,427	+113.376%
2024-08-05	0.620000	0.654999	0.605000	0.628950	-10.610%	133,917	+113.054%
2024-08-02	0.680000	0.730000	0.625000	0.703600	+1.971%	160,181	+90.449%
2024-08-01	0.700000	0.704500	0.680000	0.690000	+0.407%	203,009	+94.203%
2024-07-31	0.669200	0.700000	0.620100	0.687200	+2.567%	391,581	+94.994%
2024-07-30	0.774500	0.777700	0.670000	0.670000	-14.103%	596,861	+100.000%
2024-07-29	0.800000	0.824799	0.760200	0.780000	-6.553%	593,867	+71.795%
2024-07-26	0.900000	0.900000	0.830300	0.834700	+3.049%	948,596	+60.537%
2024-07-25	0.950000	1.020000	0.796800	0.810000	-24.299%	1,827,256	+65.432%
2024-07-24	1.270000	1.270000	0.890000	1.070000	+10.088%	34,543,165	+25.234%
2024-07-23	0.850000	1.000000	0.839500	0.971951	+15.777%	439,278	+37.867%
2024-07-22	0.830000	0.860000	0.789300	0.839500	+2.104%	77,010	+59.619%
2024-07-19	0.910000	0.940000	0.720000	0.822200	-7.680%	371,620	+62.977%
2024-07-18	0.905400	0.969900	0.841200	0.890600	-5.245%	147,171	+50.460%
2024-07-17	0.940000	0.950000	0.880000	0.939900	+1.065%	51,208	+42.568%
2024-07-16	1.000000	1.040000	0.827600	0.930000	+5.682%	585,030	+44.086%
2024-07-15	0.900000	0.915000	0.880000	0.880000	-1.124%	21,740	+52.273%
2024-07-12	0.900000	0.930000	0.890000	0.890000	-2.198%	17,803	+50.562%
2024-07-11	0.940000	0.940000	0.875000	0.910000	-0.753%	24,027	+47.253%
2024-07-10	0.909000	0.940000	0.894000	0.916900	+3.255%	25,915	+46.145%
2024-07-09	0.923500	0.940000	0.875000	0.888000	-1.585%	24,955	+50.901%
2024-07-08	0.950000	0.950000	0.869500	0.902299	+3.724%	92,807	+48.510%
2024-07-05	0.910001	0.939460	0.869900	0.869900	-2.815%	41,546	+54.041%
2024-07-03	0.890000	0.895100	0.870300	0.895100	+1.370%	37,870	+49.704%
2024-07-02	0.915100	0.926800	0.883000	0.883000	-3.539%	19,253	+51.755%
2024-07-01	0.909300	0.950000	0.909300	0.915400	+0.671%	14,464	+46.384%
2024-06-28	0.905099	0.916500	0.895099	0.909300	-0.786%	11,390	+47.366%
2024-06-27	0.910000	0.935000	0.863400	0.916500	+2.003%	20,228	+46.208%
2024-06-26	0.930000	0.940000	0.874100	0.898500	-0.167%	46,993	+49.137%
2024-06-25	0.921500	0.934000	0.895000	0.900000	-3.247%	22,796	+48.889%
2024-06-24	0.950000	0.955600	0.895000	0.930200	+0.671%	49,740	+44.055%
2024-06-21	0.945600	0.950000	0.900000	0.924000	-0.645%	45,360	+45.022%
2024-06-20	0.900000	0.960000	0.890000	0.930000	+2.198%	95,459	+44.086%
2024-06-18	0.900000	0.970000	0.900000	0.910000	-1.536%	61,638	+47.253%
2024-06-17	0.937100	0.937100	0.890000	0.924200	-3.729%	62,762	+44.990%
2024-06-14	0.942800	0.990000	0.920000	0.960000	-0.166%	60,523	+39.583%
2024-06-13	0.993300	0.993300	0.935000	0.961600	-2.240%	52,894	+39.351%
2024-06-12	1.020000	1.050000	0.920000	0.983631	-0.442%	180,261	+36.230%
2024-06-11	0.960000	0.990000	0.900000	0.988000	-1.200%	284,341	+35.628%
2024-06-10	0.963400	1.020000	0.900000	1.000000	-8.257%	2,161,274	+34.000%
2024-06-07	1.120000	1.140000	1.090000	1.090000	-3.540%	28,203	+22.936%
2024-06-06	1.156700	1.180000	1.120000	1.130000	-1.825%	42,500	+18.584%
2024-06-05	1.160000	1.189900	1.140000	1.151000	+0.788%	10,436	+16.421%
2024-06-04	1.165000	1.180000	1.130000	1.142000	-2.393%	16,073	+17.338%
2024-06-03	1.160000	1.200000	1.150000	1.170000	0.000%	29,927	+14.530%
2024-05-31	1.160000	1.191200	1.150000	1.170000	0.000%	18,124	+14.530%
2024-05-30	1.170000	1.200000	1.160000	1.170000	+1.739%	10,602	+14.530%
2024-05-29	1.209000	1.220000	1.150000	1.150000	-0.862%	23,094	+16.522%
2024-05-28	1.170000	1.220000	1.150000	1.160000	-4.918%	54,800	+15.517%
2024-05-24	1.160000	1.220000	1.160000	1.220000	+5.172%	31,982	+9.836%
2024-05-23	1.190000	1.195000	1.160000	1.160000	-3.333%	17,683	+15.517%
2024-05-22	1.230000	1.230000	1.160000	1.200000	+1.283%	30,274	+11.667%
2024-05-21	1.180000	1.230000	1.150000	1.184800	-1.258%	28,381	+13.099%
2024-05-20	1.220000	1.220000	1.180000	1.199900	+1.686%	37,380	+11.676%
2024-05-17	1.180000	1.200000	1.170000	1.180000	-0.840%	19,386	+13.559%
2024-05-16	1.170000	1.210000	1.150000	1.190000	+2.586%	26,129	+12.605%
2024-05-15	1.170000	1.220000	1.160000	1.160000	-1.695%	38,595	+15.517%
2024-05-14	1.230000	1.230000	1.170000	1.180000	-3.279%	22,976	+13.559%
2024-05-13	1.190000	1.220400	1.180100	1.220000	+4.256%	9,787	+9.836%
2024-05-10	1.171900	1.220000	1.160000	1.170200	-2.483%	22,488	+14.510%
2024-05-09	1.180000	1.220000	1.170000	1.200000	-0.826%	10,328	+11.667%
2024-05-08	1.219700	1.229500	1.170000	1.210000	+1.681%	18,925	+10.744%
2024-05-07	1.227500	1.230000	1.170000	1.190000	+1.709%	11,244	+12.605%
2024-05-06	1.215000	1.230000	1.170000	1.170000	-3.306%	20,659	+14.530%
2024-05-03	1.220200	1.270000	1.160000	1.210000	-1.546%	73,397	+10.744%
2024-05-02	1.218500	1.250000	1.190000	1.229000	+3.277%	29,394	+9.032%
2024-05-01	1.193000	1.230000	1.170000	1.190000	-2.058%	11,422	+12.605%
2024-04-30	1.180000	1.220000	1.172100	1.215000	+1.250%	32,921	+10.288%
2024-04-29	1.180000	1.230000	1.180000	1.200000	+3.448%	17,536	+11.667%
2024-04-26	1.150000	1.190000	1.120000	1.160000	-0.855%	48,964	+15.517%
2024-04-25	1.140000	1.200000	1.100000	1.170000	0.000%	39,640	+14.530%
2024-04-24	1.170000	1.210000	1.150000	1.170000	-1.681%	16,678	+14.530%
2024-04-23	1.210000	1.210000	1.150000	1.190000	+3.478%	28,935	+12.605%
2024-04-22	1.230000	1.230000	1.150000	1.150000	-3.806%	15,020	+16.522%
2024-04-19	1.186200	1.230000	1.170000	1.195500	+1.314%	22,258	+12.087%
2024-04-18	1.190000	1.230000	1.170000	1.180000	-4.065%	19,670	+13.559%
2024-04-17	1.210000	1.255000	1.150000	1.230000	+2.500%	23,590	+8.943%
2024-04-16	1.200000	1.270000	1.150000	1.200000	0.000%	75,453	+11.667%
2024-04-15	1.230000	1.270000	1.190000	1.200000	-1.639%	55,268	+11.667%
2024-04-12	1.310000	1.310000	1.217500	1.220000	-3.937%	28,175	+9.836%
2024-04-11	1.280000	1.320000	1.220000	1.270000	+0.794%	38,708	+5.512%
2024-04-10	1.260000	1.320000	1.210000	1.260000	-1.563%	67,577	+6.349%
2024-04-09	1.370000	1.390400	1.250000	1.280000	-4.478%	49,566	+4.688%
2024-04-08	1.380000	1.400000	1.290000	1.340000	-4.286%	64,737	0.000%
2024-04-05	1.450000	1.450000	1.350000	1.400000	-2.098%	64,867	-4.286%
2024-04-04	1.450000	1.450000	1.400000	1.430000	+0.704%	37,272	-6.294%
2024-04-03	1.370000	1.440000	1.340000	1.420000	+3.650%	60,362	-5.634%
2024-04-02	1.470000	1.470000	1.350000	1.370000	-3.521%	143,515	-2.190%
2024-04-01	1.480000	1.490000	1.349900	1.420000	-6.579%	311,902	-5.634%
2024-03-28	1.400000	1.520000	1.360700	1.520000	+10.145%	255,258	-11.842%
2024-03-27	1.570000	1.600000	1.300000	1.380000	-7.383%	3,258,100	-2.899%
2024-03-26	1.520000	1.530000	1.490000	1.490000	-1.974%	69,749	-10.067%
2024-03-25	1.500000	1.600000	1.500000	1.520000	+1.333%	150,028	-11.842%
2024-03-22	1.640000	1.640100	1.500000	1.500000	-9.091%	273,400	-10.667%
2024-03-21	1.370000	1.650000	1.370000	1.650000	+13.014%	644,626	-18.788%
2024-03-20	1.370000	1.490000	1.340000	1.460000	+8.148%	1,044,769	-8.219%
2024-03-19	1.400000	1.670000	1.210000	1.350000	+17.391%	19,564,540	-0.741%
2024-03-18	1.150000	1.220000	1.150000	1.150000	-0.862%	26,076	+16.522%
2024-03-15	1.160000	1.249900	1.160000	1.160000	-1.695%	39,353	+15.517%
2024-03-14	1.200000	1.200000	1.160000	1.180000	+0.855%	38,940	+13.559%

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

HOTH
Hoth Therapeutics, Inc. Common Stock
stock NASDAQ