Dark

HOTH
Hoth Therapeutics, Inc. Common Stock
stock NASDAQ

At Close

Feb 17, 2026 3:59:30 PM EST

0.9804USD-3.882%(-0.0396)179,044

0.8400Bid 1.16Ask 0.3200Spread

Pre-market

Feb 17, 2026 9:22:30 AM EST

0.9900USD-2.941%(-0.0300)1,699

After-hours

Feb 13, 2026 4:14:30 PM EST

1.02USD+0.010%(+0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-17	1.020000	1.020000	0.980000	0.980400	-3.882%	179,044	0.000%
2026-02-13	1.000000	1.060000	0.960200	1.020000	+4.082%	682,429	-3.882%
2026-02-12	0.930000	1.010000	0.905000	0.980000	+5.161%	906,536	+0.041%
2026-02-11	0.948600	0.951150	0.885000	0.931900	-1.905%	543,430	+5.204%
2026-02-10	0.851500	0.966900	0.770400	0.950000	+10.684%	3,991,931	+3.200%
2026-02-09	0.830000	0.877900	0.820600	0.858300	+6.199%	260,891	+14.226%
2026-02-06	0.780000	0.815000	0.780000	0.808200	+4.947%	135,753	+21.307%
2026-02-05	0.800000	0.804500	0.760000	0.770100	-4.013%	315,236	+27.308%
2026-02-04	0.840100	0.857400	0.750800	0.802300	-4.329%	359,881	+22.199%
2026-02-03	0.876500	0.881500	0.807400	0.838600	-4.324%	317,976	+16.909%
2026-02-02	0.880000	0.919900	0.870000	0.876500	-1.317%	113,767	+11.854%
2026-01-30	0.910000	0.939600	0.865000	0.888200	-2.929%	202,234	+10.381%
2026-01-29	1.000000	1.000000	0.900100	0.915000	-4.876%	321,394	+7.148%
2026-01-28	1.010000	1.010000	0.943600	0.961900	-4.762%	374,820	+1.923%
2026-01-27	1.030000	1.045000	1.000000	1.010000	-2.885%	225,728	-2.931%
2026-01-26	1.070000	1.070000	1.010000	1.040000	-1.887%	195,282	-5.731%
2026-01-23	1.060000	1.080000	1.040000	1.060000	+0.952%	388,293	-7.509%
2026-01-22	1.060000	1.100000	1.030000	1.050000	0.000%	2,543,461	-6.629%
2026-01-21	1.120000	1.130000	1.000000	1.050000	-1.869%	4,570,952	-6.629%
2026-01-20	1.030000	1.120000	1.020100	1.070000	+2.885%	281,529	-8.374%
2026-01-16	1.060000	1.090000	1.030000	1.040000	-3.704%	354,117	-5.731%
2026-01-15	1.100000	1.120000	1.030000	1.080000	+3.349%	2,723,242	-9.222%
2026-01-14	1.050000	1.070000	1.010000	1.045000	-0.476%	114,203	-6.182%
2026-01-13	1.060000	1.080000	1.020000	1.050000	-0.943%	132,646	-6.629%
2026-01-12	1.080000	1.098100	1.040000	1.060000	-1.852%	151,795	-7.509%
2026-01-09	1.080000	1.110000	1.080000	1.080000	-1.818%	82,854	-9.222%
2026-01-08	1.030000	1.100000	1.030000	1.100000	+5.769%	123,579	-10.873%
2026-01-07	1.050000	1.069800	1.040000	1.040000	0.000%	65,835	-5.731%
2026-01-06	1.050000	1.070000	1.025000	1.040000	-1.887%	92,427	-5.731%
2026-01-05	1.070000	1.077900	1.030000	1.060000	-0.935%	153,757	-7.509%
2026-01-02	1.020000	1.070000	1.020000	1.070000	+8.081%	440,007	-8.374%
2025-12-31	1.000000	1.010000	0.970200	0.990000	-1.000%	199,288	-0.970%
2025-12-30	1.000000	1.030000	1.000000	1.000000	-0.990%	127,436	-1.960%
2025-12-29	1.010000	1.030000	1.000000	1.010000	0.000%	129,123	-2.931%
2025-12-26	1.040000	1.040000	1.000000	1.010000	-2.885%	220,714	-2.931%
2025-12-24	1.070000	1.090000	1.010000	1.040000	-2.804%	175,810	-5.731%
2025-12-23	1.080000	1.120000	1.070000	1.070000	-4.464%	112,427	-8.374%
2025-12-22	1.090000	1.120000	1.080000	1.120000	+2.752%	86,825	-12.464%
2025-12-19	1.070000	1.096600	1.064800	1.090000	+1.869%	112,485	-10.055%
2025-12-18	1.080000	1.120000	1.070000	1.070000	0.000%	130,320	-8.374%
2025-12-17	1.060000	1.110000	1.060000	1.070000	+1.905%	87,843	-8.374%
2025-12-16	1.100000	1.100000	1.030000	1.050000	-3.670%	249,282	-6.629%
2025-12-15	1.170000	1.170000	1.090000	1.090000	-6.838%	155,287	-10.055%
2025-12-12	1.200000	1.220000	1.160000	1.170000	-3.306%	72,246	-16.205%
2025-12-11	1.200000	1.230000	1.170000	1.210000	0.000%	88,485	-18.975%
2025-12-10	1.200000	1.250000	1.180000	1.210000	+1.681%	165,200	-18.975%
2025-12-09	1.180000	1.194700	1.170000	1.190000	+2.586%	85,886	-17.613%
2025-12-08	1.200000	1.200000	1.160000	1.160000	-3.333%	116,089	-15.483%
2025-12-05	1.170000	1.220000	1.169700	1.200000	+0.840%	116,179	-18.300%
2025-12-04	1.200000	1.220000	1.160400	1.190000	-0.833%	103,760	-17.613%
2025-12-03	1.140000	1.270000	1.140000	1.200000	+5.263%	277,557	-18.300%
2025-12-02	1.150000	1.190000	1.130000	1.140000	0.000%	80,659	-14.000%
2025-12-01	1.200000	1.210000	1.140000	1.140000	-5.785%	79,463	-14.000%
2025-11-28	1.200000	1.230000	1.190000	1.210000	+0.833%	46,883	-18.975%
2025-11-26	1.180000	1.239800	1.160100	1.200000	+2.564%	89,851	-18.300%
2025-11-25	1.150000	1.170000	1.130000	1.170000	+2.632%	117,257	-16.205%
2025-11-24	1.070000	1.165000	1.057400	1.140000	+5.069%	215,369	-14.000%
2025-11-21	1.010000	1.110100	1.010000	1.085000	+5.340%	252,272	-9.641%
2025-11-20	1.200000	1.220000	1.010000	1.030000	-10.435%	1,949,696	-4.816%
2025-11-19	1.190000	1.199800	1.130000	1.150000	-2.542%	134,712	-14.748%
2025-11-18	1.160000	1.205000	1.150000	1.180000	+0.855%	160,950	-16.915%
2025-11-17	1.200000	1.210000	1.150000	1.170000	-1.681%	101,535	-16.205%
2025-11-14	1.140000	1.210000	1.138700	1.190000	+0.847%	130,231	-17.613%
2025-11-13	1.230000	1.270000	1.150000	1.180000	-7.813%	312,387	-16.915%
2025-11-12	1.300000	1.301000	1.250000	1.280000	0.000%	139,588	-23.406%
2025-11-11	1.240000	1.295900	1.230000	1.280000	+0.787%	73,420	-23.406%
2025-11-10	1.220000	1.270000	1.210000	1.270000	+3.252%	187,362	-22.803%
2025-11-07	1.260000	1.260000	1.180000	1.230000	-3.906%	295,660	-20.293%
2025-11-06	1.310000	1.320000	1.260000	1.280000	-2.290%	272,354	-23.406%
2025-11-05	1.330000	1.360000	1.310000	1.310000	-0.758%	227,669	-25.160%
2025-11-04	1.380000	1.410000	1.320000	1.320000	-5.714%	291,401	-25.727%
2025-11-03	1.420000	1.427500	1.370000	1.400000	-1.408%	358,749	-29.971%
2025-10-31	1.360000	1.420000	1.360000	1.420000	+4.412%	212,675	-30.958%
2025-10-30	1.430000	1.470200	1.350000	1.360000	-2.857%	424,914	-27.912%
2025-10-29	1.380000	1.460000	1.370000	1.400000	+0.719%	503,440	-29.971%
2025-10-28	1.390000	1.410000	1.360000	1.390000	+0.361%	246,867	-29.468%
2025-10-27	1.350000	1.400000	1.340100	1.385000	+1.095%	506,857	-29.213%
2025-10-24	1.390000	1.410000	1.346400	1.370000	+0.735%	328,375	-28.438%
2025-10-23	1.340000	1.375000	1.320100	1.360000	+1.493%	356,672	-27.912%
2025-10-22	1.410000	1.420000	1.280000	1.340000	-6.944%	809,721	-26.836%
2025-10-21	1.470000	1.520000	1.390000	1.440000	+3.597%	4,005,370	-31.917%
2025-10-20	1.400000	1.420000	1.360000	1.390000	-0.714%	426,292	-29.468%
2025-10-17	1.420000	1.430000	1.360000	1.400000	-2.098%	507,634	-29.971%
2025-10-16	1.530000	1.579900	1.410000	1.430000	-6.536%	573,928	-31.441%
2025-10-15	1.530000	1.568300	1.490000	1.530000	-0.649%	455,710	-35.922%
2025-10-14	1.545000	1.570000	1.450000	1.540000	+0.654%	641,159	-36.338%
2025-10-13	1.580000	1.599900	1.500100	1.530000	-3.165%	735,376	-35.922%
2025-10-10	1.670000	1.719700	1.560000	1.580000	-5.389%	816,095	-37.949%
2025-10-09	1.600000	1.710000	1.580000	1.670000	+5.696%	1,188,025	-41.293%
2025-10-08	1.690000	1.780000	1.550000	1.580000	+3.268%	5,488,121	-37.949%
2025-10-07	1.510000	1.570000	1.460000	1.530000	0.000%	652,060	-35.922%
2025-10-06	1.590000	1.622600	1.510000	1.530000	-3.165%	617,125	-35.922%
2025-10-03	1.570000	1.624700	1.530000	1.580000	+1.282%	512,469	-37.949%
2025-10-02	1.580000	1.630000	1.490000	1.560000	-2.500%	799,138	-37.154%
2025-10-01	1.610000	1.663200	1.590000	1.600000	-1.235%	406,393	-38.725%
2025-09-30	1.630000	1.660000	1.570000	1.620000	-1.818%	684,856	-39.481%
2025-09-29	1.750000	1.780000	1.615000	1.650000	-4.348%	958,296	-40.582%
2025-09-26	1.780000	1.827900	1.700000	1.725000	-4.696%	612,095	-43.165%
2025-09-25	1.900000	1.923900	1.710000	1.810000	-7.179%	1,479,128	-45.834%
2025-09-24	2.070000	2.090000	1.930000	1.950000	-5.797%	999,403	-49.723%
2025-09-23	1.980000	2.115000	1.960100	2.070000	+6.701%	1,688,693	-52.638%
2025-09-22	1.800000	1.950000	1.750000	1.940000	+7.778%	1,009,279	-49.464%
2025-09-19	1.950000	1.950000	1.800000	1.800000	-6.250%	958,118	-45.533%
2025-09-18	1.740000	1.930000	1.740000	1.920000	+10.029%	1,068,019	-48.938%
2025-09-17	1.830000	1.889900	1.710000	1.745000	-4.645%	1,245,551	-43.817%
2025-09-16	1.840000	1.855000	1.680800	1.830000	+0.549%	2,449,041	-46.426%
2025-09-15	1.670000	1.870000	1.655000	1.820000	+13.750%	2,870,330	-46.132%
2025-09-12	1.670000	1.700000	1.530000	1.600000	0.000%	2,789,208	-38.725%
2025-09-11	1.700400	1.800000	1.590000	1.600000	-0.621%	1,873,007	-38.725%
2025-09-10	1.450000	1.620000	1.400000	1.610000	+10.274%	1,684,869	-39.106%
2025-09-09	1.460000	1.500000	1.440000	1.460000	-0.680%	552,800	-32.849%
2025-09-08	1.330000	1.520000	1.330000	1.470000	+10.526%	2,156,065	-33.306%
2025-09-05	1.310000	1.368200	1.310000	1.330000	-0.746%	578,536	-26.286%
2025-09-04	1.340000	1.380000	1.300000	1.340000	+0.752%	1,723,967	-26.836%
2025-09-03	1.255000	1.360000	1.210000	1.330000	+3.906%	2,832,776	-26.286%
2025-09-02	1.280000	1.427000	1.230000	1.280000	+10.345%	20,339,854	-23.406%
2025-08-29	1.210000	1.220000	1.160000	1.160000	-4.132%	122,620	-15.483%
2025-08-28	1.250000	1.250000	1.200000	1.210000	0.000%	164,706	-18.975%
2025-08-27	1.210000	1.250000	1.210000	1.210000	-1.626%	105,136	-18.975%
2025-08-26	1.255000	1.261400	1.210000	1.230000	-1.584%	128,085	-20.293%
2025-08-25	1.280000	1.295000	1.230000	1.249800	-3.862%	199,680	-21.555%
2025-08-22	1.290000	1.320000	1.270000	1.300000	+0.775%	155,870	-24.585%
2025-08-21	1.270000	1.300000	1.230000	1.290000	+3.200%	162,695	-24.000%
2025-08-20	1.260000	1.278100	1.220000	1.250000	-1.575%	104,414	-21.568%
2025-08-19	1.280000	1.313800	1.260000	1.270000	-1.550%	95,178	-22.803%
2025-08-18	1.280000	1.310000	1.260000	1.290000	+0.781%	123,009	-24.000%
2025-08-15	1.260000	1.320000	1.250000	1.280000	-0.775%	188,899	-23.406%
2025-08-14	1.270000	1.290000	1.250000	1.290000	-0.769%	117,109	-24.000%
2025-08-13	1.320000	1.332600	1.220000	1.300000	+2.362%	412,128	-24.585%
2025-08-12	1.170000	1.330000	1.140000	1.270000	+9.483%	461,178	-22.803%
2025-08-11	1.180000	1.230000	1.147700	1.160000	-2.521%	222,375	-15.483%
2025-08-08	1.280000	1.283600	1.180000	1.190000	-4.800%	262,699	-17.613%
2025-08-07	1.310000	1.330000	1.250000	1.250000	-5.303%	181,259	-21.568%
2025-08-06	1.360000	1.360000	1.300000	1.320000	-4.348%	119,124	-25.727%
2025-08-05	1.380000	1.399900	1.342800	1.380000	-1.429%	99,049	-28.957%
2025-08-04	1.280000	1.403200	1.260000	1.400000	+7.280%	401,223	-29.971%
2025-08-01	1.290000	1.335000	1.260500	1.305000	-1.880%	140,405	-24.874%
2025-07-31	1.370000	1.390000	1.300000	1.330000	-1.481%	173,795	-26.286%
2025-07-30	1.280000	1.410000	1.280000	1.350000	+3.846%	492,170	-27.378%
2025-07-29	1.300000	1.300000	1.210000	1.300000	-0.763%	411,701	-24.585%
2025-07-28	1.270000	1.355000	1.220000	1.310000	+2.344%	347,696	-25.160%
2025-07-25	1.300000	1.319800	1.280000	1.280000	-1.538%	77,527	-23.406%
2025-07-24	1.370000	1.380000	1.290000	1.300000	-4.412%	189,056	-24.585%
2025-07-23	1.310000	1.400000	1.280000	1.360000	+3.030%	356,883	-27.912%
2025-07-22	1.350000	1.360000	1.260000	1.320000	0.000%	1,138,967	-25.727%
2025-07-21	1.240000	1.350000	1.233300	1.320000	+5.600%	250,487	-25.727%
2025-07-18	1.320000	1.360000	1.250000	1.250000	-6.716%	395,163	-21.568%
2025-07-17	1.340000	1.380000	1.290000	1.340000	0.000%	318,503	-26.836%
2025-07-16	1.330000	1.390000	1.310000	1.340000	0.000%	362,663	-26.836%
2025-07-15	1.420000	1.440000	1.330000	1.340000	-6.294%	262,121	-26.836%
2025-07-14	1.460000	1.498900	1.380000	1.430000	-0.694%	255,130	-31.441%
2025-07-11	1.540000	1.570000	1.400000	1.440000	-3.356%	648,474	-31.917%
2025-07-10	1.450000	1.520000	1.400000	1.490000	+4.196%	623,497	-34.201%
2025-07-09	1.320000	1.470000	1.310000	1.430000	+10.000%	1,036,261	-31.441%
2025-07-08	1.180000	1.320000	1.170000	1.300000	+10.169%	900,960	-24.585%
2025-07-07	1.220000	1.224900	1.175000	1.180000	-2.479%	151,180	-16.915%
2025-07-03	1.200000	1.230000	1.180000	1.210000	+0.833%	132,991	-18.975%
2025-07-02	1.230000	1.230000	1.170000	1.200000	-1.639%	275,324	-18.300%
2025-07-01	1.170000	1.220000	1.150000	1.220000	+4.274%	444,928	-19.639%
2025-06-30	1.130000	1.180000	1.110000	1.170000	+3.540%	420,553	-16.205%
2025-06-27	1.170000	1.170000	1.110000	1.130000	-3.419%	432,110	-13.239%
2025-06-26	1.190000	1.200000	1.160000	1.170000	-1.681%	275,713	-16.205%
2025-06-25	1.310000	1.320000	1.150000	1.190000	-7.031%	1,175,553	-17.613%
2025-06-24	1.270000	1.339900	1.190000	1.280000	+4.490%	1,060,773	-23.406%
2025-06-23	1.110000	1.250000	1.100000	1.225000	+1.240%	686,370	-19.967%
2025-06-20	1.310000	1.330000	1.200100	1.210000	-9.701%	978,675	-18.975%
2025-06-18	1.320000	1.440000	1.310000	1.340000	+3.077%	2,638,541	-26.836%
2025-06-17	1.340000	1.340000	1.280000	1.300000	-0.763%	354,552	-24.585%
2025-06-16	1.280000	1.355000	1.250000	1.310000	+0.769%	482,401	-25.160%
2025-06-13	1.360000	1.380000	1.270000	1.300000	-8.451%	730,215	-24.585%
2025-06-12	1.400000	1.460000	1.331700	1.420000	+7.576%	1,469,491	-30.958%
2025-06-11	1.250000	1.350000	1.240100	1.320000	+5.600%	1,779,196	-25.727%
2025-06-10	1.170000	1.319900	1.120000	1.250000	+5.042%	1,256,414	-21.568%
2025-06-09	1.310000	1.320000	1.180000	1.190000	-8.462%	1,446,095	-17.613%
2025-06-06	1.200000	1.362100	1.160000	1.300000	+7.438%	2,809,701	-24.585%
2025-06-05	1.690000	1.780000	1.165000	1.210000	-20.915%	9,832,313	-18.975%
2025-06-04	0.900000	1.640000	0.880100	1.530000	+66.341%	31,515,296	-35.922%
2025-06-03	0.930000	0.959900	0.891050	0.919800	-1.097%	146,366	+6.588%
2025-06-02	0.840000	0.940000	0.829150	0.930000	+12.008%	298,939	+5.419%
2025-05-30	0.869100	0.870000	0.830200	0.830300	-4.266%	57,158	+18.078%
2025-05-29	0.835200	0.886800	0.827200	0.867300	+2.360%	171,968	+13.040%
2025-05-28	0.869000	0.869900	0.840000	0.847300	-1.431%	67,024	+15.709%
2025-05-27	0.882900	0.882900	0.823300	0.859600	+0.656%	100,987	+14.053%
2025-05-23	0.830000	0.866400	0.811900	0.854000	+1.715%	37,293	+14.801%
2025-05-22	0.822400	0.840000	0.806000	0.839600	+0.551%	118,413	+16.770%
2025-05-21	0.840000	0.879900	0.824000	0.835000	-1.277%	98,112	+17.413%
2025-05-20	0.860000	0.881800	0.823200	0.845800	-0.494%	176,952	+15.914%
2025-05-19	0.844300	0.865051	0.840000	0.850000	-1.186%	98,086	+15.341%
2025-05-16	0.845500	0.875475	0.820300	0.860200	+1.129%	135,067	+13.973%
2025-05-15	0.866000	0.889800	0.831100	0.850600	-2.230%	131,260	+15.260%
2025-05-14	0.909000	0.913400	0.860100	0.870000	-3.247%	162,553	+12.690%
2025-05-13	0.909000	0.929000	0.881000	0.899200	-3.218%	159,645	+9.030%
2025-05-12	0.896700	0.949600	0.870000	0.929100	-2.467%	1,205,701	+5.521%
2025-05-09	0.983500	0.983500	0.922300	0.952600	-1.692%	115,876	+2.918%
2025-05-08	0.878000	0.980000	0.878000	0.969000	+8.208%	316,453	+1.176%
2025-05-07	0.930000	0.939400	0.872400	0.895500	-2.979%	67,259	+9.481%
2025-05-06	0.850000	0.950600	0.850000	0.923000	+6.251%	303,736	+6.219%
2025-05-05	0.863000	0.904400	0.850500	0.868700	-2.360%	104,522	+12.858%
2025-05-02	0.865900	0.902100	0.860000	0.889700	-0.336%	58,205	+10.194%
2025-05-01	0.900000	0.900000	0.850200	0.892700	-0.701%	76,922	+9.824%
2025-04-30	0.850000	0.910000	0.826700	0.899000	+5.640%	121,305	+9.055%
2025-04-29	0.860000	0.869900	0.831100	0.851000	-0.141%	85,215	+15.206%
2025-04-28	0.856200	0.870000	0.831200	0.852200	-0.397%	100,010	+15.043%
2025-04-25	0.865500	0.865500	0.825900	0.855600	-0.361%	83,915	+14.586%
2025-04-24	0.849000	0.869000	0.810700	0.858700	+3.197%	136,578	+14.173%
2025-04-23	0.799000	0.839800	0.790000	0.832100	+4.012%	148,516	+17.822%
2025-04-22	0.772800	0.820000	0.751000	0.800000	+3.694%	184,045	+22.550%
2025-04-21	0.751000	0.796900	0.740000	0.771500	-2.044%	130,136	+27.077%
2025-04-17	0.780000	0.840900	0.763200	0.787600	+1.783%	561,852	+24.479%
2025-04-16	0.777900	0.800000	0.734300	0.773800	-4.043%	221,862	+26.699%
2025-04-15	0.836700	0.870000	0.786000	0.806400	-2.266%	1,113,305	+21.577%
2025-04-14	0.800000	0.843300	0.800000	0.825100	+3.034%	149,112	+18.822%
2025-04-11	0.790000	0.837700	0.750100	0.800800	-0.460%	164,011	+22.428%
2025-04-10	0.810000	0.810000	0.742600	0.804500	+0.087%	296,336	+21.865%
2025-04-09	0.690000	0.846600	0.680000	0.803800	+16.072%	529,873	+21.971%
2025-04-08	0.770000	0.829899	0.655400	0.692500	-12.331%	481,692	+41.574%
2025-04-07	0.800000	0.839000	0.760500	0.789900	-5.953%	552,895	+24.117%
2025-04-04	0.890000	0.900000	0.814000	0.839900	-9.969%	490,244	+16.728%
2025-04-03	0.935000	0.964000	0.915000	0.932900	-4.650%	382,093	+5.092%
2025-04-02	1.000000	1.050000	0.913800	0.978400	+0.380%	6,053,843	+0.204%
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	-1.960%
2025-03-28	1.000000	1.040000	1.000000	1.030000	+3.000%	136,497	-4.816%
2025-03-27	1.020000	1.050000	1.000000	1.000000	-1.961%	112,564	-1.960%
2025-03-26	1.020000	1.060000	1.010000	1.020000	-1.923%	461,490	-3.882%
2025-03-25	1.020000	1.060000	1.020000	1.040000	-2.804%	157,064	-5.731%
2025-03-24	1.080000	1.080000	1.040000	1.070000	-0.926%	205,424	-8.374%
2025-03-21	1.070000	1.080000	1.030000	1.080000	+0.935%	186,273	-9.222%
2025-03-20	1.020000	1.070000	1.020000	1.070000	+2.885%	185,490	-8.374%
2025-03-19	1.060000	1.100000	1.010000	1.040000	-1.887%	312,163	-5.731%
2025-03-18	1.180000	1.185000	1.040000	1.060000	-9.402%	1,398,767	-7.509%
2025-03-17	1.090000	1.180000	1.090000	1.170000	+5.405%	359,799	-16.205%
2025-03-14	1.080000	1.139600	1.070000	1.110000	+1.835%	264,860	-11.676%
2025-03-13	1.130000	1.185000	1.050100	1.090000	-1.802%	459,265	-10.055%
2025-03-12	1.130000	1.130000	1.071900	1.110000	-1.770%	249,346	-11.676%
2025-03-11	1.090000	1.130000	1.060000	1.130000	+2.727%	231,779	-13.239%
2025-03-10	1.100000	1.180000	1.010000	1.100000	+0.917%	1,008,583	-10.873%
2025-03-07	1.040000	1.125000	1.010000	1.090000	+3.810%	471,777	-10.055%
2025-03-06	1.130000	1.160000	1.020000	1.050000	-7.895%	679,302	-6.629%
2025-03-05	1.260000	1.290000	1.020000	1.140000	-8.065%	3,288,209	-14.000%
2025-03-04	0.911000	1.260000	0.861300	1.240000	+42.529%	11,472,302	-20.935%
2025-03-03	0.940000	0.948999	0.840100	0.870000	-5.001%	345,043	+12.690%
2025-02-28	0.930000	0.950000	0.880000	0.915800	+0.582%	176,700	+7.054%
2025-02-27	0.943300	0.950000	0.910000	0.910500	-3.590%	209,262	+7.677%
2025-02-26	0.942200	0.982000	0.900000	0.944400	-0.589%	109,849	+3.812%
2025-02-25	1.040000	1.040000	0.937200	0.950000	-5.941%	400,656	+3.200%
2025-02-24	1.050000	1.065000	0.980000	1.010000	-4.717%	303,898	-2.931%
2025-02-21	1.080000	1.100000	1.050000	1.060000	-1.852%	247,774	-7.509%
2025-02-20	1.100000	1.100000	1.050000	1.080000	0.000%	206,305	-9.222%
2025-02-19	1.140000	1.150000	1.010000	1.080000	-3.571%	488,782	-9.222%
2025-02-18	1.130000	1.150000	1.110000	1.120000	-0.885%	525,358	-12.464%
2025-02-14	1.100000	1.150000	1.080000	1.130000	+5.607%	301,707	-13.239%
2025-02-13	1.030000	1.080000	1.010000	1.070000	-0.926%	268,439	-8.374%
2025-02-12	1.020000	1.090000	1.000000	1.080000	+5.882%	222,483	-9.222%
2025-02-11	1.040000	1.070000	0.990100	1.020000	-5.556%	446,021	-3.882%
2025-02-10	1.130000	1.150000	1.030000	1.080000	-6.897%	1,068,248	-9.222%
2025-02-07	1.250000	1.250000	1.160000	1.160000	-3.333%	360,871	-15.483%
2025-02-06	1.260000	1.260000	1.200000	1.200000	-3.226%	337,355	-18.300%
2025-02-05	1.260000	1.260000	1.200100	1.240000	+1.639%	337,674	-20.935%
2025-02-04	1.230000	1.250000	1.200000	1.220000	+0.826%	293,182	-19.639%
2025-02-03	1.200000	1.240000	1.160000	1.210000	-3.968%	352,629	-18.975%
2025-01-31	1.310000	1.350000	1.229100	1.260000	-1.563%	603,867	-22.190%
2025-01-30	1.240000	1.310000	1.200000	1.280000	+3.226%	563,419	-23.406%
2025-01-29	1.240000	1.260000	1.200000	1.240000	-3.876%	382,249	-20.935%
2025-01-28	1.240000	1.320000	1.210000	1.290000	+5.738%	558,994	-24.000%
2025-01-27	1.290000	1.300000	1.200000	1.220000	-10.294%	801,497	-19.639%
2025-01-24	1.570000	1.710000	1.270000	1.360000	-7.483%	5,095,221	-27.912%
2025-01-23	1.410000	1.560000	1.360000	1.470000	+8.088%	1,787,134	-33.306%
2025-01-22	1.400000	1.420000	1.320000	1.360000	-4.225%	1,091,189	-27.912%
2025-01-21	1.500000	1.550000	1.360000	1.420000	-5.333%	2,104,361	-30.958%
2025-01-17	1.660000	1.660000	1.470000	1.500000	-5.063%	876,985	-34.640%
2025-01-16	1.520000	1.709900	1.510000	1.580000	+4.636%	1,184,845	-37.949%
2025-01-15	1.680000	1.680000	1.500000	1.510000	-2.581%	1,414,916	-35.073%
2025-01-14	1.900000	1.900000	1.540000	1.550000	-17.989%	2,261,293	-36.748%
2025-01-13	1.740000	2.040000	1.550000	1.890000	-0.526%	3,022,766	-48.127%
2025-01-10	1.860000	2.450000	1.860000	1.900000	0.000%	10,440,673	-48.400%
2025-01-08	1.800000	2.790000	1.170200	1.900000	-16.667%	64,309,210	-48.400%
2025-01-07	1.670000	3.800000	1.440000	2.280000	+178.184%	417,800,159	-57.000%
2025-01-06	0.790000	0.819600	0.778500	0.819600	+5.755%	88,077	+19.619%
2025-01-03	0.785500	0.819600	0.760000	0.775000	+0.636%	118,013	+26.503%
2025-01-02	0.756500	0.786000	0.740000	0.770100	+2.941%	187,227	+27.308%
2024-12-31	0.752400	0.779500	0.740100	0.748100	-1.708%	270,122	+31.052%
2024-12-30	0.760000	0.779700	0.711000	0.761100	-1.667%	261,923	+28.814%
2024-12-27	0.758800	0.789000	0.755000	0.774000	+1.842%	419,938	+26.667%
2024-12-26	0.810000	0.817400	0.701100	0.760000	-3.431%	8,631,328	+29.000%
2024-12-24	0.781200	0.820000	0.751300	0.787000	-3.731%	53,457	+24.574%
2024-12-23	0.839900	0.839900	0.805100	0.817500	+0.926%	66,168	+19.927%
2024-12-20	0.759300	0.819900	0.730000	0.810000	+5.208%	155,663	+21.037%
2024-12-19	0.794900	0.816400	0.750000	0.769900	-3.145%	94,518	+27.341%
2024-12-18	0.805000	0.840000	0.790100	0.794900	-3.049%	75,056	+23.336%
2024-12-17	0.831500	0.840000	0.790000	0.819900	+1.222%	103,288	+19.576%
2024-12-16	0.829000	0.830000	0.790000	0.810000	0.000%	84,785	+21.037%
2024-12-13	0.847500	0.849900	0.800000	0.810000	-4.368%	78,326	+21.037%
2024-12-12	0.830000	0.847000	0.830000	0.847000	0.000%	55,178	+15.750%
2024-12-11	0.857600	0.857600	0.820000	0.847000	-0.936%	95,062	+15.750%
2024-12-10	0.850000	0.870000	0.840000	0.855000	-0.466%	102,103	+14.667%
2024-12-09	0.855000	0.868900	0.830300	0.859000	+2.678%	70,362	+14.133%
2024-12-06	0.842000	0.870000	0.825000	0.836600	+0.372%	92,153	+17.189%
2024-12-05	0.856900	0.859800	0.820000	0.833500	-1.010%	72,351	+17.624%
2024-12-04	0.860000	0.879900	0.839100	0.842000	-2.501%	117,516	+16.437%
2024-12-03	0.820000	0.901000	0.810000	0.863600	+5.317%	423,970	+13.525%
2024-12-02	0.850700	0.850700	0.801000	0.820000	-2.381%	131,176	+19.561%
2024-11-29	0.850000	0.868900	0.820000	0.840000	+1.205%	114,625	+16.714%
2024-11-27	0.800200	0.840700	0.800200	0.830000	+3.737%	127,906	+18.120%
2024-11-26	0.824900	0.840400	0.800000	0.800100	-2.783%	174,733	+22.535%
2024-11-25	0.850000	0.850000	0.770000	0.823000	-2.024%	547,744	+19.125%
2024-11-22	0.814500	0.860000	0.792000	0.840000	+1.107%	389,890	+16.714%
2024-11-21	0.835000	0.854000	0.770100	0.830800	+0.508%	1,023,982	+18.007%
2024-11-20	0.950000	1.020000	0.818000	0.826600	+1.051%	9,228,462	+18.606%
2024-11-19	0.810000	0.828600	0.782600	0.818000	+3.413%	11,795,694	+19.853%
2024-11-18	0.820500	0.840100	0.790000	0.791000	-3.313%	84,698	+23.944%
2024-11-15	0.850000	0.850000	0.760100	0.818100	-3.241%	157,745	+19.839%
2024-11-14	0.857000	0.870000	0.832000	0.845500	-3.172%	51,287	+15.955%
2024-11-13	0.850100	0.903800	0.830100	0.873200	-2.870%	140,003	+12.277%
2024-11-12	0.889000	0.900000	0.863236	0.899000	+1.011%	109,415	+9.055%
2024-11-11	0.890000	0.920000	0.877000	0.890000	-3.050%	152,458	+10.157%
2024-11-08	0.897000	0.918000	0.880000	0.918000	+2.341%	87,140	+6.797%
2024-11-07	0.930000	0.930000	0.876800	0.897000	+1.816%	73,682	+9.298%
2024-11-06	0.885000	0.910900	0.860000	0.881000	-1.784%	110,559	+11.283%
2024-11-05	0.902000	0.935000	0.887301	0.897000	+0.787%	143,666	+9.298%
2024-11-04	0.879000	0.910000	0.850000	0.890000	+3.488%	148,698	+10.157%
2024-11-01	0.899000	0.909900	0.855000	0.860000	+1.176%	131,039	+14.000%
2024-10-31	0.850000	0.896900	0.850000	0.850000	-5.807%	183,569	+15.341%
2024-10-30	0.930000	0.975700	0.850000	0.902400	-7.484%	889,674	+8.644%
2024-10-29	0.890000	1.330000	0.850100	0.975400	+10.841%	16,882,668	+0.513%
2024-10-28	0.829300	0.880000	0.820400	0.880000	+4.762%	93,822	+11.409%
2024-10-25	0.859000	0.859000	0.830000	0.840000	-0.615%	78,189	+16.714%
2024-10-24	0.852200	0.860000	0.820000	0.845200	+0.571%	61,685	+15.996%
2024-10-23	0.860000	0.860000	0.820000	0.840400	-2.279%	90,473	+16.659%
2024-10-22	0.880000	0.880300	0.840000	0.860000	-2.273%	152,927	+14.000%
2024-10-21	0.933200	0.933200	0.850197	0.880000	-5.223%	203,099	+11.409%
2024-10-18	0.910700	0.960000	0.871600	0.928500	+3.167%	364,762	+5.590%
2024-10-17	0.882600	0.939900	0.882600	0.900000	-3.257%	247,440	+8.933%
2024-10-16	0.824400	0.950000	0.796000	0.930300	+4.941%	1,072,865	+5.385%
2024-10-15	0.930000	0.930000	0.821000	0.886500	+8.110%	11,732,302	+10.592%
2024-10-14	0.740000	0.832600	0.650600	0.820000	+9.188%	1,035,482	+19.561%
2024-10-11	0.733000	0.760000	0.733000	0.751000	+1.172%	55,300	+30.546%
2024-10-10	0.776000	0.779900	0.730000	0.742300	-6.702%	90,511	+32.076%
2024-10-09	0.790500	0.825700	0.770000	0.795619	+0.457%	52,115	+23.225%
2024-10-08	0.810000	0.830000	0.790500	0.792000	-4.463%	34,112	+23.788%
2024-10-07	0.817000	0.830000	0.800000	0.829000	+0.363%	46,796	+18.263%
2024-10-04	0.818000	0.839800	0.780000	0.826000	+5.694%	67,073	+18.692%
2024-10-03	0.855400	0.880300	0.760500	0.781500	-5.616%	143,514	+25.451%
2024-10-02	0.852701	0.889999	0.820000	0.828000	-3.721%	114,670	+18.406%
2024-10-01	0.899999	0.900000	0.850000	0.860000	-2.273%	84,444	+14.000%
2024-09-30	0.940000	0.940000	0.870000	0.880000	-3.244%	64,888	+11.409%
2024-09-27	0.870000	0.930000	0.861401	0.909500	+3.352%	154,025	+7.795%
2024-09-26	0.870000	0.909100	0.853101	0.880000	-1.389%	114,897	+11.409%
2024-09-25	0.870000	0.900000	0.850000	0.892399	+3.767%	209,892	+9.861%
2024-09-24	0.880000	0.890000	0.840000	0.860000	-5.836%	151,089	+14.000%
2024-09-23	0.941100	0.968429	0.890000	0.913300	-5.845%	203,451	+7.347%
2024-09-20	0.953000	1.000000	0.931300	0.970000	-1.020%	225,418	+1.072%
2024-09-19	1.000000	1.000000	0.940100	0.980000	-2.970%	329,858	+0.041%
2024-09-18	1.010000	1.030000	0.950100	1.010000	-5.607%	836,647	-2.931%
2024-09-17	1.180000	1.240000	1.010000	1.070000	+5.941%	10,831,533	-8.374%
2024-09-16	1.070000	1.105000	0.970000	1.010000	-8.182%	321,771	-2.931%
2024-09-13	1.120000	1.140000	1.020000	1.100000	-2.655%	339,586	-10.873%
2024-09-12	1.140000	1.250000	1.130000	1.130000	-5.042%	571,817	-13.239%
2024-09-11	1.040000	1.210000	1.030000	1.190000	+6.250%	920,549	-17.613%
2024-09-10	1.000000	1.170000	1.000000	1.120000	+13.131%	1,260,019	-12.464%
2024-09-09	0.979000	1.040000	0.900000	0.990000	-6.604%	1,683,024	-0.970%
2024-09-06	1.100000	1.140000	0.970000	1.060000	-15.873%	6,200,317	-7.509%
2024-09-05	1.130000	1.500000	1.030000	1.260000	+77.490%	166,377,755	-22.190%
2024-09-04	0.690000	0.719799	0.670000	0.709900	+2.159%	59,111	+38.104%
2024-09-03	0.694000	0.699899	0.660000	0.694900	+0.144%	14,111	+41.085%
2024-08-30	0.691000	0.720000	0.675000	0.693900	-0.871%	41,161	+41.288%
2024-08-29	0.685800	0.709100	0.680000	0.700000	-0.990%	58,197	+40.057%
2024-08-28	0.750000	0.750000	0.682100	0.707000	-3.151%	94,143	+38.670%
2024-08-27	0.755000	0.766000	0.720500	0.730000	-4.812%	66,747	+34.301%
2024-08-26	0.748000	0.780000	0.748000	0.766900	+1.041%	57,966	+27.839%

.dark-mode .GSZv3D{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GSZv3D{ color: #333333; background-color: white; border: 2px solid #333333; }HOTHHoth Therapeutics, Inc. Common Stockstock NASDAQ

HOTH
Hoth Therapeutics, Inc. Common Stock
stock NASDAQ