5 DAY PERFORMANCE
+21.58%
1 MONTH PERFORMANCE
-38.32%
Host Digital Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $2.96 | $2.88 (-2.7%) | $3.12 | $2.82 | 58.00 K | $2.67 M |
| 10/28/2026 | $2.75 | $2.93 (6.55%) | $2.94 | $2.55 | 213.67 K | $2.72 M |
| 10/27/2026 | $2.94 | $2.84 (-3.4%) | $2.96 | $2.65 | 252.55 K | $2.63 M |
| 10/26/2026 | $2.49 | $2.84 (14.06%) | $2.99 | $2.46 | 504.94 K | $2.63 M |
| 10/23/2026 | $2.36 | $2.41 (2.12%) | $2.46 | $2.10 | 414.20 K | $2.23 M |
| 10/22/2026 | $2.71 | $2.40 (-11.44%) | $3.10 | $2.34 | 666.86 K | $2.23 M |
| 10/21/2026 | $2.67 | $2.84 (6.37%) | $2.90 | $2.56 | 439.27 K | $2.63 M |
| 10/20/2026 | $2.23 | $2.83 (26.91%) | $2.88 | $1.87 | 6.16 M | $2.62 M |
| 10/19/2026 | $1.95 | $1.92 (-1.54%) | $2.03 | $1.48 | 337.30 K | $1.78 M |
| 10/16/2026 | $2.67 | $1.90 (-28.84%) | $2.74 | $1.89 | 252.81 K | $1.76 M |
| 10/15/2026 | $2.88 | $2.50 (-13.19%) | $2.93 | $2.46 | 134.31 K | $2.32 M |
| 10/14/2026 | $3.16 | $2.89 (-8.54%) | $3.28 | $2.80 | 121.08 K | $2.68 M |
| 10/13/2026 | $3.14 | $3.16 (0.64%) | $3.23 | $3.07 | 49.59 K | $2.93 M |
| 10/12/2026 | $3.19 | $3.14 (-1.57%) | $3.29 | $2.97 | 145.19 K | $2.91 M |
| 10/09/2026 | $3.18 | $3.17 (-0.31%) | $3.36 | $3.00 | 85.72 K | $2.94 M |
| 10/08/2026 | $3.21 | $3.20 (-0.31%) | $3.39 | $3.10 | 74.40 K | $2.97 M |
| 10/07/2026 | $3.36 | $3.21 (-4.46%) | $3.49 | $3.08 | 243.90 K | $2.98 M |
| 10/06/2026 | $3.02 | $3.37 (11.59%) | $3.47 | $3.02 | 115.74 K | $3.13 M |
| 10/05/2026 | $3.63 | $3.09 (-14.88%) | $3.63 | $2.93 | 131.73 K | $2.87 M |
| 10/02/2026 | $3.86 | $3.60 (-6.74%) | $3.91 | $3.44 | 302.72 K | $3.34 M |
| 10/01/2026 | $4.75 | $3.88 (-18.32%) | $4.93 | $3.80 | 285.75 K | $3.60 M |
| 09/30/2026 | $4.95 | $4.75 (-4.04%) | $5.03 | $4.67 | 189.52 K | $4.40 M |
| 09/29/2026 | $4.86 | $4.80 (-1.23%) | $5.07 | $4.39 | 474.94 K | $4.45 M |
| 09/28/2026 | $6.04 | $4.95 (-18.05%) | $6.18 | $4.83 | 171.87 K | $4.59 M |
| 09/25/2026 | $8.04 | $6.14 (-23.63%) | $8.20 | $5.39 | 348.03 K | $5.69 M |
| 09/24/2026 | $7.95 | $8.00 (0.63%) | $8.25 | $7.75 | 142.10 K | $7.42 M |
| 09/23/2026 | $8.05 | $8.00 (-0.62%) | $8.15 | $8.00 | 217.90 K | $7.42 M |
| 09/22/2026 | $8.18 | $8.06 (-1.47%) | $8.25 | $8.00 | 186.44 K | $7.47 M |
| 09/21/2026 | $8.11 | $8.00 (-1.36%) | $8.24 | $8.00 | 171.58 K | $7.42 M |
| 09/18/2026 | $9.07 | $8.09 (-10.8%) | $9.07 | $8.00 | 172.40 K | $7.50 M |
| 09/17/2026 | $14.34 | $11.33 (-20.99%) | $14.72 | $10.34 | 165.92 K | $7.57 M |
| 09/16/2026 | $10.47 | $14.15 (35.15%) | $14.57 | $10.32 | 510.65 K | $13.12 M |
| 09/15/2026 | $10.60 | $10.07 (-5%) | $11.16 | $10.06 | 38.20 K | $9.34 M |
| 09/14/2026 | $10.20 | $10.55 (3.43%) | $11.01 | $9.79 | 74.46 K | |
| 09/11/2026 | $9.79 | $9.88 (0.92%) | $10.65 | $9.70 | 94.90 K | |
| 09/10/2026 | $8.55 | $9.65 (12.87%) | $9.95 | $8.55 | 117.90 K | |
| 09/09/2026 | $8.50 | $8.50 (0%) | $8.76 | $8.07 | 48.50 K | |
| 09/08/2026 | $7.67 | $8.69 (13.3%) | $8.81 | $7.64 | 211.10 K | |
| 09/04/2026 | $6.97 | $7.02 (0.72%) | $7.12 | $6.65 | 30.20 K | |
| 09/03/2026 | $7.26 | $6.99 (-3.72%) | $7.42 | $6.80 | 83.60 K | |
| 09/02/2026 | $7.38 | $7.18 (-2.71%) | $7.43 | $7.06 | 38.10 K | |
| 09/01/2026 | $8.15 | $7.44 (-8.71%) | $8.62 | $7.06 | 150.50 K | |
| 08/31/2026 | $8.16 | $8.41 (3.06%) | $8.72 | $7.55 | 331.30 K | |
| 08/28/2026 | $7.77 | $8.44 (8.56%) | $8.44 | $7.35 | 62.20 K | |
| 08/27/2026 | $10.15 | $9.06 (-10.69%) | $10.19 | $8.75 | 166.00 K | |
| 08/26/2026 | $10.92 | $10.71 (-1.92%) | $11.27 | $10.50 | 100.60 K | |
| 08/25/2026 | $9.63 | $10.19 (5.82%) | $10.78 | $9.38 | 100.42 K |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
