5 DAY PERFORMANCE
+2.85%
1 MONTH PERFORMANCE
-24.20%
3 MONTH PERFORMANCE
+15.20%
6 MONTH PERFORMANCE
+241.44%
YEAR-TO-DATE PERFORMANCE
+1.47%
Hotel101 Global Holdings Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $7.61 | $7.58 (-0.39%) | $8.00 | $7.55 | 13.30 K | $1.77 B |
| 02/17/2026 | $7.32 | $7.40 (1.09%) | $7.60 | $7.32 | 4.60 K | $1.73 B |
| 02/13/2026 | $7.44 | $7.37 (-0.94%) | $8.28 | $7.37 | 18.50 K | $1.73 B |
| 02/12/2026 | $7.51 | $7.56 (0.67%) | $7.70 | $7.00 | 22.40 K | $1.77 B |
| 02/11/2026 | $7.65 | $7.52 (-1.7%) | $7.88 | $7.52 | 2.00 K | $1.76 B |
| 02/10/2026 | $7.41 | $7.44 (0.4%) | $7.85 | $7.41 | 6.70 K | $1.74 B |
| 02/09/2026 | $7.75 | $7.51 (-3.1%) | $7.82 | $7.51 | 4.90 K | $1.76 B |
| 02/06/2026 | $7.74 | $7.63 (-1.42%) | $7.92 | $7.50 | 8.30 K | $1.79 B |
| 02/05/2026 | $7.55 | $7.50 (-0.66%) | $7.88 | $7.41 | 29.30 K | $1.76 B |
| 02/04/2026 | $8.10 | $7.61 (-6.05%) | $8.22 | $7.54 | 24.50 K | $1.78 B |
| 02/03/2026 | $8.18 | $8.21 (0.37%) | $8.49 | $8.18 | 11.60 K | $1.92 B |
| 02/02/2026 | $8.31 | $8.20 (-1.32%) | $8.31 | $6.16 | 127.80 K | $1.92 B |
| 01/30/2026 | $8.31 | $8.31 (0%) | $8.44 | $8.20 | 8.40 K | $1.95 B |
| 01/29/2026 | $8.23 | $8.40 (2.07%) | $8.44 | $8.03 | 19.50 K | $1.97 B |
| 01/28/2026 | $8.30 | $8.21 (-1.08%) | $8.43 | $8.21 | 5.03 K | $1.92 B |
| 01/27/2026 | $7.91 | $8.29 (4.8%) | $8.58 | $7.91 | 21.40 K | $1.94 B |
| 01/26/2026 | $8.34 | $7.82 (-6.24%) | $8.37 | $7.75 | 31.90 K | $1.83 B |
| 01/23/2026 | $8.52 | $8.40 (-1.41%) | $8.78 | $8.40 | 6.00 K | $1.97 B |
| 01/22/2026 | $9.85 | $8.51 (-13.6%) | $9.85 | $8.50 | 40.43 K | $1.99 B |
| 01/21/2026 | $9.60 | $9.70 (1.04%) | $10.00 | $9.60 | 33.30 K | $2.27 B |
| 01/20/2026 | $9.93 | $9.86 (-0.7%) | $10.00 | $9.64 | 9.70 K | $2.31 B |
| 01/16/2026 | $9.99 | $10.00 (0.1%) | $10.43 | $9.65 | 16.70 K | $2.34 B |
| 01/15/2026 | $9.50 | $9.97 (4.95%) | $10.00 | $9.47 | 59.02 K | $2.33 B |
| 01/14/2026 | $9.75 | $9.46 (-2.97%) | $9.75 | $9.05 | 25.70 K | $2.22 B |
| 01/13/2026 | $9.25 | $9.71 (4.97%) | $9.88 | $9.15 | 17.00 K | $2.27 B |
| 01/12/2026 | $8.99 | $9.10 (1.22%) | $9.10 | $8.85 | 12.34 K | $2.13 B |
| 01/09/2026 | $8.11 | $8.80 (8.51%) | $8.90 | $7.91 | 32.60 K | $2.06 B |
| 01/08/2026 | $7.50 | $8.00 (6.67%) | $8.00 | $7.42 | 29.60 K | $1.87 B |
| 01/07/2026 | $7.63 | $7.64 (0.13%) | $7.64 | $7.63 | 1.20 K | $1.79 B |
| 01/06/2026 | $7.54 | $7.69 (1.99%) | $7.78 | $7.49 | 13.45 K | $1.80 B |
| 01/05/2026 | $7.44 | $7.73 (3.9%) | $7.79 | $7.34 | 25.50 K | $1.81 B |
| 01/02/2026 | $7.50 | $7.30 (-2.67%) | $7.50 | $7.08 | 26.60 K | $1.71 B |
| 12/31/2025 | $7.56 | $7.47 (-1.19%) | $7.56 | $7.30 | 2.60 K | $1.75 B |
| 12/30/2025 | $7.65 | $7.45 (-2.61%) | $7.65 | $7.02 | 75.84 K | $1.74 B |
| 12/29/2025 | $7.23 | $7.56 (4.56%) | $7.56 | $7.23 | 3.50 K | $1.77 B |
| 12/26/2025 | $7.37 | $7.24 (-1.76%) | $7.37 | $7.03 | 4.50 K | $1.70 B |
| 12/24/2025 | $7.25 | $7.45 (2.76%) | $7.45 | $7.15 | 2.40 K | $1.74 B |
| 12/23/2025 | $7.37 | $7.25 (-1.63%) | $7.37 | $7.12 | 3.70 K | $1.70 B |
| 12/22/2025 | $7.43 | $7.36 (-0.94%) | $7.43 | $7.08 | 4.70 K | $1.72 B |
| 12/19/2025 | $7.07 | $7.51 (6.22%) | $7.60 | $6.94 | 19.90 K | $1.76 B |
| 12/18/2025 | $6.96 | $6.93 (-0.43%) | $7.16 | $6.91 | 2.95 K | $1.62 B |
| 12/17/2025 | $6.75 | $6.91 (2.37%) | $7.09 | $6.75 | 20.20 K | $1.62 B |
| 12/16/2025 | $6.98 | $7.00 (0.29%) | $7.09 | $6.90 | 6.03 K | $1.64 B |
| 12/15/2025 | $6.87 | $6.91 (0.58%) | $7.17 | $6.87 | 30.10 K | $1.62 B |
| 12/12/2025 | $7.00 | $7.01 (0.14%) | $7.31 | $7.00 | 28.51 K | $1.64 B |
| 12/11/2025 | $7.01 | $7.00 (-0.14%) | $7.59 | $6.85 | 36.75 K | $1.64 B |
| 12/10/2025 | $7.66 | $7.07 (-7.7%) | $7.66 | $7.00 | 32.80 K | $1.66 B |
| 12/09/2025 | $7.10 | $6.90 (-2.82%) | $7.18 | $6.78 | 28.80 K | $1.62 B |
| 12/08/2025 | $7.36 | $6.98 (-5.16%) | $7.50 | $6.93 | 18.20 K | $1.63 B |
| 12/05/2025 | $6.39 | $7.07 (10.64%) | $7.45 | $6.39 | 37.50 K | $1.66 B |
| 12/04/2025 | $6.99 | $6.39 (-8.58%) | $7.00 | $6.35 | 17.60 K | $1.50 B |
| 12/03/2025 | $6.30 | $6.76 (7.3%) | $6.95 | $6.30 | 41.54 K | $1.58 B |
| 12/02/2025 | $7.50 | $6.35 (-15.33%) | $7.68 | $6.35 | 35.34 K | $1.49 B |
| 12/01/2025 | $8.20 | $7.40 (-9.76%) | $8.31 | $7.10 | 55.40 K | $1.73 B |
| 11/28/2025 | $7.96 | $7.89 (-0.88%) | $8.00 | $7.87 | 9.00 K | $1.85 B |
| 11/26/2025 | $8.03 | $8.10 (0.87%) | $8.20 | $8.00 | 16.00 K | $1.90 B |
| 11/25/2025 | $7.75 | $8.18 (5.55%) | $8.18 | $7.38 | 30.46 K | $1.92 B |
| 11/24/2025 | $6.99 | $7.83 (12.02%) | $7.90 | $6.83 | 50.70 K | $1.83 B |
| 11/21/2025 | $6.91 | $7.02 (1.59%) | $7.11 | $6.83 | 13.30 K | $1.64 B |
| 11/20/2025 | $6.43 | $6.95 (8.09%) | $6.95 | $6.41 | 13.40 K | $1.63 B |
| 11/19/2025 | $6.70 | $6.58 (-1.79%) | $6.79 | $6.44 | 12.20 K | $1.54 B |
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.
