What historical data is shown for HOODX?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Robinhood xStock (HOODX) Historical Data
ETH
RWA
Robinhood xStock Historical Price Information — Daily HOODX Open, High, Low, Close & Volume
$102.12
-7.74% 1D
Recently Viewed
1H-3.10%
1D-7.74%
1W-12.29%
1M+6.16%
Robinhood xStock (HOODX) has 90 days of daily open, high, low and close on file. Over that window HOODX ranged $86.14 to $126.45, closed at $102.22 and is down 5.0% across the window.
Robinhood xStock — Window Stats
90 daily bars · MEXCBars
90
Window high
$126.45
Window low
$86.14
First → last
-4.99%
Latest close
$102.22
vs live
-0.10%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
HOODX Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $109.21 | $111.83 | $102.15 | $102.22 | -6.40% | $60,501 | $10.44M |
| Sep 15, 2026 | $114.30 | $114.44 | $106.05 | $109.21 | -4.45% | $72,604 | $11.15M |
| Sep 14, 2026 | $109.74 | $115.61 | $109.74 | $114.30 | +4.16% | $65,321 | $11.67M |
| Sep 13, 2026 | $111.60 | $111.60 | $107.27 | $109.74 | -1.67% | $57,274 | $11.20M |
| Sep 12, 2026 | $112.35 | $112.65 | $111.31 | $111.60 | -0.67% | $57,722 | $11.39M |
| Sep 11, 2026 | $110.47 | $116.09 | $110.47 | $112.35 | +1.70% | $62,043 | $11.47M |
| Sep 10, 2026 | $114.34 | $116.23 | $110.33 | $110.47 | -3.38% | $72,579 | $11.28M |
| Sep 9, 2026 | $117.80 | $120.94 | $113.87 | $114.34 | -2.94% | $79,427 | $11.67M |
| Sep 8, 2026 | $123.79 | $126.48 | $117.07 | $117.80 | -4.84% | $93,089 | $12.03M |
| Sep 7, 2026 | $126.45 | $127.22 | $122.14 | $123.79 | -2.10% | $69,059 | $12.64M |
| Sep 6, 2026 | $125.89 | $127.61 | $124.00 | $126.45 | +0.44% | $66,161 | $12.91M |
| Sep 5, 2026 | $122.02 | $126.26 | $120.03 | $125.89 | +3.17% | $60,909 | $12.85M |
| Sep 4, 2026 | $124.07 | $126.02 | $118.48 | $122.02 | -1.65% | $107,513 | $12.46M |
| Sep 3, 2026 | $109.06 | $124.92 | $108.45 | $124.07 | +13.76% | $87,319 | $12.67M |
| Sep 2, 2026 | $104.02 | $109.96 | $101.34 | $109.06 | +4.85% | $69,642 | $11.14M |
| Sep 1, 2026 | $105.15 | $109.68 | $102.65 | $104.02 | -1.07% | $85,703 | $10.62M |
| Aug 31, 2026 | $104.82 | $105.49 | $100.89 | $105.15 | +0.31% | $74,242 | $10.74M |
| Aug 30, 2026 | $105.13 | $107.82 | $104.28 | $104.82 | -0.29% | $60,200 | $10.70M |
| Aug 29, 2026 | $104.18 | $105.21 | $104.11 | $105.13 | +0.91% | $56,521 | $10.73M |
| Aug 28, 2026 | $109.69 | $110.88 | $103.99 | $104.18 | -5.02% | $66,289 | $10.64M |
| Aug 27, 2026 | $109.58 | $112.03 | $107.77 | $109.69 | +0.10% | $63,627 | $11.20M |
| Aug 26, 2026 | $111.23 | $112.28 | $108.07 | $109.58 | -1.48% | $64,037 | $11.19M |
| Aug 25, 2026 | $103.63 | $112.40 | $103.20 | $111.23 | +7.33% | $60,750 | $11.36M |
| Aug 24, 2026 | $109.88 | $109.88 | $103.32 | $103.63 | -5.69% | $64,256 | $10.58M |
| Aug 23, 2026 | $107.00 | $109.88 | $106.85 | $109.88 | +2.69% | $56,136 | $11.22M |
| Aug 22, 2026 | $108.59 | $109.11 | $106.37 | $107.00 | -1.46% | $58,183 | $10.93M |
| Aug 21, 2026 | $95.30 | $109.42 | $95.11 | $108.59 | +13.95% | $72,788 | $11.09M |
| Aug 20, 2026 | $98.59 | $101.78 | $93.82 | $95.30 | -3.34% | $94,443 | $9.73M |
| Aug 19, 2026 | $91.38 | $99.37 | $90.36 | $98.59 | +7.89% | $59,173 | $10.07M |
| Aug 18, 2026 | $96.19 | $96.78 | $91.21 | $91.38 | -5.00% | $56,658 | $9.33M |
| Aug 17, 2026 | $96.35 | $97.02 | $94.76 | $96.19 | -0.17% | $58,321 | $9.82M |
| Aug 16, 2026 | $95.92 | $96.52 | $95.65 | $96.35 | +0.45% | $56,504 | $9.84M |
| Aug 15, 2026 | $95.56 | $96.22 | $95.23 | $95.92 | +0.38% | $56,368 | $9.79M |
| Aug 14, 2026 | $99.89 | $100.09 | $95.28 | $95.56 | -4.33% | $54,823 | $9.76M |
| Aug 13, 2026 | $95.36 | $100.10 | $94.77 | $99.89 | +4.75% | $55,050 | $10.20M |
| Aug 12, 2026 | $94.66 | $96.68 | $93.42 | $95.36 | +0.74% | $56,160 | $9.74M |
| Aug 11, 2026 | $94.42 | $95.66 | $93.25 | $94.66 | +0.25% | $55,894 | $9.67M |
| Aug 10, 2026 | $93.86 | $95.26 | $92.91 | $94.42 | +0.60% | $57,128 | $9.64M |
| Aug 9, 2026 | $94.70 | $94.89 | $93.58 | $93.86 | -0.89% | $57,191 | $9.58M |
| Aug 8, 2026 | $93.48 | $94.88 | $93.32 | $94.70 | +1.31% | $55,851 | $9.67M |
| Aug 7, 2026 | $91.16 | $95.51 | $90.96 | $93.48 | +2.54% | $57,433 | $9.54M |
| Aug 6, 2026 | $93.00 | $93.55 | $90.67 | $91.16 | -1.98% | $55,416 | $9.31M |
| Aug 5, 2026 | $93.27 | $95.43 | $92.37 | $93.00 | -0.29% | $68,226 | $9.50M |
| Aug 4, 2026 | $91.10 | $95.26 | $90.44 | $93.27 | +2.38% | $55,069 | $9.52M |
| Aug 3, 2026 | $88.69 | $92.38 | $86.00 | $91.10 | +2.72% | $52,706 | $9.30M |
| Aug 2, 2026 | $86.14 | $89.04 | $85.99 | $88.69 | +2.96% | $58,268 | $9.06M |
| Aug 1, 2026 | $86.25 | $86.68 | $85.56 | $86.14 | -0.13% | $54,850 | $8.80M |
| Jul 31, 2026 | $87.41 | $88.97 | $84.06 | $86.25 | -1.33% | $57,353 | $8.81M |
| Jul 30, 2026 | $88.96 | $92.23 | $86.42 | $87.41 | -1.74% | $59,869 | $8.92M |
| Jul 29, 2026 | $93.63 | $110.62 | $85.37 | $88.96 | -4.99% | $61,563 | $9.08M |
| Jul 28, 2026 | $95.17 | $95.52 | $88.12 | $93.63 | -1.62% | $56,590 | $9.56M |
| Jul 27, 2026 | $97.56 | $98.98 | $93.34 | $95.17 | -2.45% | $57,758 | $9.72M |
| Jul 26, 2026 | $94.94 | $97.56 | $94.89 | $97.56 | +2.76% | $57,067 | $9.96M |
| Jul 25, 2026 | $94.62 | $95.32 | $94.17 | $94.94 | +0.34% | $56,841 | $9.69M |
| Jul 24, 2026 | $101.27 | $102.54 | $93.05 | $94.62 | -6.57% | $60,780 | $9.66M |
| Jul 23, 2026 | $103.30 | $104.79 | $99.53 | $101.27 | -1.97% | $58,097 | $10.34M |
| Jul 22, 2026 | $106.87 | $107.28 | $102.91 | $103.30 | -3.34% | $56,417 | $10.55M |
| Jul 21, 2026 | $99.38 | $108.41 | $99.14 | $106.87 | +7.54% | $56,708 | $10.91M |
| Jul 20, 2026 | $100.39 | $102.59 | $98.40 | $99.38 | -1.01% | $57,930 | $10.15M |
| Jul 19, 2026 | $99.30 | $100.46 | $98.91 | $100.39 | +1.10% | $55,504 | $10.25M |
| Jul 18, 2026 | $99.76 | $99.98 | $99.13 | $99.30 | -0.46% | $55,837 | $10.14M |
| Jul 17, 2026 | $104.59 | $105.46 | $97.27 | $99.76 | -4.62% | $58,498 | $10.19M |
| Jul 16, 2026 | $115.59 | $115.88 | $104.23 | $104.59 | -9.52% | $54,754 | $10.68M |
| Jul 15, 2026 | $114.42 | $116.32 | $112.27 | $115.59 | +1.02% | $56,953 | $11.80M |
| Jul 14, 2026 | $108.95 | $114.56 | $108.52 | $114.42 | +5.02% | $59,248 | $11.68M |
| Jul 13, 2026 | $111.61 | $112.89 | $108.52 | $108.95 | -2.38% | $55,215 | $11.12M |
| Jul 12, 2026 | $111.78 | $112.68 | $111.42 | $111.61 | -0.15% | $58,307 | $11.40M |
| Jul 11, 2026 | $111.54 | $113.41 | $110.84 | $111.78 | +0.22% | $54,855 | $11.41M |
| Jul 10, 2026 | $115.07 | $119.50 | $109.04 | $111.54 | -3.07% | $53,505 | $11.39M |
| Jul 9, 2026 | $113.53 | $117.51 | $111.94 | $115.07 | +1.36% | $55,745 | $11.75M |
| Jul 8, 2026 | $111.16 | $114.16 | $106.95 | $113.53 | +2.13% | $59,002 | $11.59M |
| Jul 7, 2026 | $116.82 | $117.75 | $111.06 | $111.16 | -4.85% | $55,226 | $11.35M |
| Jul 6, 2026 | $114.41 | $118.42 | $111.04 | $116.82 | +2.11% | $56,585 | $11.93M |
| Jul 5, 2026 | $114.03 | $114.87 | $113.46 | $114.41 | +0.33% | $56,486 | $11.68M |
| Jul 4, 2026 | $112.46 | $114.08 | $112.20 | $114.03 | +1.40% | $56,890 | $11.64M |
| Jul 3, 2026 | $111.92 | $112.71 | $111.41 | $112.46 | +0.48% | $59,319 | $11.48M |
| Jul 2, 2026 | $107.94 | $119.71 | $106.90 | $111.92 | +3.69% | $60,364 | $11.43M |
| Jul 1, 2026 | $100.25 | $109.29 | $99.22 | $107.94 | +7.67% | $61,433 | $11.02M |
| Jun 30, 2026 | $102.46 | $103.06 | $99.66 | $100.25 | -2.16% | $62,201 | $10.24M |
| Jun 29, 2026 | $98.62 | $102.65 | $97.74 | $102.46 | +3.89% | $59,670 | $10.46M |
| Jun 28, 2026 | $98.28 | $98.99 | $97.87 | $98.62 | +0.35% | $58,559 | $10.07M |
| Jun 27, 2026 | $97.96 | $99.22 | $97.89 | $98.28 | +0.33% | $56,311 | $10.03M |
| Jun 26, 2026 | $93.02 | $99.23 | $90.24 | $97.96 | +5.31% | $75,191 | $10.00M |
| Jun 25, 2026 | $98.95 | $99.69 | $92.64 | $93.02 | -5.99% | $58,778 | $9.50M |
| Jun 24, 2026 | $103.32 | $104.65 | $96.44 | $98.95 | -4.23% | $62,315 | $10.10M |
| Jun 23, 2026 | $105.08 | $106.12 | $98.36 | $103.32 | -1.67% | $62,802 | $10.55M |
| Jun 22, 2026 | $106.99 | $112.29 | $104.15 | $105.08 | -1.79% | $58,687 | $10.73M |
| Jun 21, 2026 | $108.27 | $108.91 | $106.82 | $106.99 | -1.18% | $55,789 | $10.92M |
| Jun 20, 2026 | $107.59 | $108.80 | $107.03 | $108.27 | +0.63% | $59,170 | $11.05M |
| Jun 19, 2026 | $107.93 | $108.31 | $106.07 | $107.59 | — | $57,259 | $10.99M |
Robinhood xStock Historical Data FAQ
Window highs, lows, best/worst days and volume for Robinhood xStockWhat is the all-time high for HOODX?
Robinhood xStock's record price is about $533.13. It currently trades at $102.12, roughly 80.8% below that peak. The all-time low on record is $63.67. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the HOODX market cap?
Robinhood xStock has a market capitalisation of about $92.04B, on roughly $1.53M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did HOODX change over this window?
Across 90 daily candles, close-to-close moved down 4.99%.
What were HOODX's high and low in this window?
In this sample, the highest trade print is about $127.61 (Sep 6, 2026) and the lowest about $84.06 (Jul 31, 2026).
What were HOODX's best and worst days in this window?
Best close-to-close day was about +13.95% (Aug 21, 2026); worst was -9.52% (Jul 16, 2026).