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
$83.36
-0.35% 1D
Recently Viewed
1H+1.10%
1D-0.35%
1W-4.50%
1M-27.25%
Robinhood xStock (HOODX) has 90 days of daily open, high, low and close on file. Over that window HOODX ranged $83.65 to $126.45, closed at $83.65 and is down 10.5% across the window.
Robinhood xStock — Window Stats
90 daily bars · MEXCBars
90
Window high
$126.45
Window low
$83.65
First → last
-10.52%
Latest close
$83.65
vs live
-0.35%
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 |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $85.46 | $85.63 | $82.03 | $83.65 | -2.12% | $13,208 | $9.63M |
| Nov 3, 2026 | $84.20 | $86.43 | $83.28 | $85.46 | +1.50% | $56,827 | $9.84M |
| Nov 2, 2026 | $86.48 | $87.54 | $83.62 | $84.20 | -2.64% | $56,263 | $9.69M |
| Nov 1, 2026 | $85.67 | $86.56 | $85.51 | $86.48 | +0.95% | $54,381 | $9.96M |
| Oct 31, 2026 | $85.44 | $85.70 | $85.16 | $85.67 | +0.27% | $56,701 | $9.86M |
| Oct 30, 2026 | $87.28 | $88.06 | $82.25 | $85.44 | -2.11% | $57,869 | $9.84M |
| Oct 29, 2026 | $90.28 | $92.58 | $87.13 | $87.28 | -3.32% | $60,994 | $10.05M |
| Oct 28, 2026 | $87.51 | $92.60 | $86.27 | $90.28 | +3.17% | $66,348 | $10.39M |
| Oct 27, 2026 | $93.80 | $96.79 | $86.91 | $87.51 | -6.71% | $63,430 | $10.08M |
| Oct 26, 2026 | $95.11 | $95.28 | $91.90 | $93.80 | -1.38% | $59,290 | $10.80M |
| Oct 25, 2026 | $95.36 | $96.06 | $94.63 | $95.11 | -0.26% | $59,855 | $10.95M |
| Oct 24, 2026 | $94.99 | $95.40 | $93.84 | $95.36 | +0.39% | $56,565 | $10.98M |
| Oct 23, 2026 | $96.31 | $98.08 | $94.35 | $94.99 | -1.37% | $61,146 | $10.94M |
| Oct 22, 2026 | $100.38 | $101.34 | $95.83 | $96.31 | -4.05% | $71,168 | $11.09M |
| Oct 21, 2026 | $99.58 | $103.05 | $99.13 | $100.38 | +0.80% | $61,171 | $11.56M |
| Oct 20, 2026 | $96.52 | $101.26 | $94.57 | $99.58 | +3.17% | $59,275 | $11.46M |
| Oct 19, 2026 | $99.64 | $101.24 | $96.45 | $96.52 | -3.13% | $59,357 | $11.11M |
| Oct 18, 2026 | $97.87 | $99.82 | $96.59 | $99.64 | +1.81% | $56,642 | $11.47M |
| Oct 17, 2026 | $98.66 | $99.11 | $96.84 | $97.87 | -0.80% | $56,996 | $11.27M |
| Oct 16, 2026 | $103.09 | $104.43 | $97.75 | $98.66 | -4.30% | $61,061 | $11.36M |
| Oct 15, 2026 | $99.33 | $104.36 | $95.12 | $103.09 | +3.79% | $60,444 | $11.87M |
| Oct 14, 2026 | $110.57 | $111.73 | $99.13 | $99.33 | -10.17% | $62,198 | $11.44M |
| Oct 13, 2026 | $107.65 | $111.96 | $106.83 | $110.57 | +2.71% | $74,409 | $12.73M |
| Oct 12, 2026 | $110.53 | $111.09 | $107.62 | $107.65 | -2.61% | $66,816 | $12.39M |
| Oct 11, 2026 | $109.58 | $110.62 | $109.22 | $110.53 | +0.87% | $56,475 | $12.73M |
| Oct 10, 2026 | $109.23 | $109.69 | $109.14 | $109.58 | +0.32% | $57,144 | $12.62M |
| Oct 9, 2026 | $107.27 | $109.78 | $106.97 | $109.23 | +1.83% | $57,023 | $12.58M |
| Oct 8, 2026 | $109.83 | $110.07 | $105.40 | $107.27 | -2.33% | $58,870 | $12.35M |
| Oct 7, 2026 | $112.37 | $112.45 | $107.65 | $109.83 | -2.26% | $58,532 | $12.65M |
| Oct 6, 2026 | $114.12 | $116.37 | $111.89 | $112.37 | -1.53% | $62,388 | $12.94M |
| Oct 5, 2026 | $114.59 | $115.46 | $112.66 | $114.12 | -0.41% | $63,210 | $13.14M |
| Oct 4, 2026 | $113.31 | $114.73 | $113.12 | $114.59 | +1.13% | $55,961 | $13.19M |
| Oct 3, 2026 | $112.88 | $113.41 | $112.84 | $113.31 | +0.38% | $56,466 | $13.05M |
| Oct 2, 2026 | $111.55 | $119.25 | $111.38 | $112.88 | +1.19% | $61,948 | $13.00M |
| Oct 1, 2026 | $113.08 | $114.42 | $110.81 | $111.55 | -1.35% | $62,460 | $12.84M |
| Sep 30, 2026 | $117.45 | $123.14 | $112.07 | $113.08 | -3.72% | $63,501 | $13.02M |
| Sep 29, 2026 | $116.26 | $119.11 | $115.05 | $117.45 | +1.02% | $62,457 | $13.52M |
| Sep 28, 2026 | $118.83 | $120.07 | $115.23 | $116.26 | -2.16% | $58,774 | $13.39M |
| Sep 27, 2026 | $118.97 | $120.38 | $118.44 | $118.83 | -0.12% | $59,754 | $13.68M |
| Sep 26, 2026 | $118.92 | $119.05 | $117.88 | $118.97 | +0.04% | $57,523 | $13.70M |
| Sep 25, 2026 | $120.75 | $122.97 | $117.66 | $118.92 | -1.52% | $62,500 | $13.69M |
| Sep 24, 2026 | $122.72 | $123.32 | $119.33 | $120.75 | -1.61% | $69,377 | $13.90M |
| Sep 23, 2026 | $123.83 | $126.54 | $121.77 | $122.72 | -0.90% | $81,464 | $14.13M |
| Sep 22, 2026 | $122.62 | $125.71 | $119.64 | $123.83 | +0.99% | $69,969 | $14.26M |
| Sep 21, 2026 | $120.03 | $126.73 | $119.76 | $122.62 | +2.16% | $75,507 | $14.12M |
| Sep 20, 2026 | $119.51 | $120.18 | $116.90 | $120.03 | +0.44% | $61,259 | $13.82M |
| Sep 19, 2026 | $119.89 | $120.43 | $119.23 | $119.51 | -0.32% | $63,112 | $13.76M |
| Sep 18, 2026 | $109.26 | $120.42 | $109.17 | $119.89 | +9.73% | $69,057 | $13.80M |
| Sep 17, 2026 | $105.85 | $111.22 | $105.64 | $109.26 | +3.22% | $64,966 | $12.58M |
| Sep 16, 2026 | $109.21 | $111.83 | $101.93 | $105.85 | -3.08% | $72,028 | $12.19M |
| Sep 15, 2026 | $114.30 | $114.44 | $106.05 | $109.21 | -4.45% | $72,604 | $12.57M |
| Sep 14, 2026 | $109.74 | $115.61 | $109.74 | $114.30 | +4.16% | $65,321 | $13.16M |
| Sep 13, 2026 | $111.60 | $111.60 | $107.27 | $109.74 | -1.67% | $57,274 | $12.63M |
| Sep 12, 2026 | $112.35 | $112.65 | $111.31 | $111.60 | -0.67% | $57,722 | $12.85M |
| Sep 11, 2026 | $110.47 | $116.09 | $110.47 | $112.35 | +1.70% | $62,043 | $12.94M |
| Sep 10, 2026 | $114.34 | $116.23 | $110.33 | $110.47 | -3.38% | $72,579 | $12.72M |
| Sep 9, 2026 | $117.80 | $120.94 | $113.87 | $114.34 | -2.94% | $79,427 | $13.16M |
| Sep 8, 2026 | $123.79 | $126.48 | $117.07 | $117.80 | -4.84% | $93,089 | $13.56M |
| Sep 7, 2026 | $126.45 | $127.22 | $122.14 | $123.79 | -2.10% | $69,059 | $14.25M |
| Sep 6, 2026 | $125.89 | $127.61 | $124.00 | $126.45 | +0.44% | $66,161 | $14.56M |
| Sep 5, 2026 | $122.02 | $126.26 | $120.03 | $125.89 | +3.17% | $60,909 | $14.49M |
| Sep 4, 2026 | $124.07 | $126.02 | $118.48 | $122.02 | -1.65% | $107,513 | $14.05M |
| Sep 3, 2026 | $109.06 | $124.92 | $108.45 | $124.07 | +13.76% | $87,319 | $14.28M |
| Sep 2, 2026 | $104.02 | $109.96 | $101.34 | $109.06 | +4.85% | $69,642 | $12.56M |
| Sep 1, 2026 | $105.15 | $109.68 | $102.65 | $104.02 | -1.07% | $85,703 | $11.98M |
| Aug 31, 2026 | $104.82 | $105.49 | $100.89 | $105.15 | +0.31% | $74,242 | $12.11M |
| Aug 30, 2026 | $105.13 | $107.82 | $104.28 | $104.82 | -0.29% | $60,200 | $12.07M |
| Aug 29, 2026 | $104.18 | $105.21 | $104.11 | $105.13 | +0.91% | $56,521 | $12.10M |
| Aug 28, 2026 | $109.69 | $110.88 | $103.99 | $104.18 | -5.02% | $66,289 | $11.99M |
| Aug 27, 2026 | $109.58 | $112.03 | $107.77 | $109.69 | +0.10% | $63,627 | $12.63M |
| Aug 26, 2026 | $111.23 | $112.28 | $108.07 | $109.58 | -1.48% | $64,037 | $12.62M |
| Aug 25, 2026 | $103.63 | $112.40 | $103.20 | $111.23 | +7.33% | $60,750 | $12.81M |
| Aug 24, 2026 | $109.88 | $109.88 | $103.32 | $103.63 | -5.69% | $64,256 | $11.93M |
| Aug 23, 2026 | $107.00 | $109.88 | $106.85 | $109.88 | +2.69% | $56,136 | $12.65M |
| Aug 22, 2026 | $108.59 | $109.11 | $106.37 | $107.00 | -1.46% | $58,183 | $12.32M |
| Aug 21, 2026 | $95.30 | $109.42 | $95.11 | $108.59 | +13.95% | $72,788 | $12.50M |
| Aug 20, 2026 | $98.59 | $101.78 | $93.82 | $95.30 | -3.34% | $94,443 | $10.97M |
| Aug 19, 2026 | $91.38 | $99.37 | $90.36 | $98.59 | +7.89% | $59,173 | $11.35M |
| Aug 18, 2026 | $96.19 | $96.78 | $91.21 | $91.38 | -5.00% | $56,658 | $10.52M |
| Aug 17, 2026 | $96.35 | $97.02 | $94.76 | $96.19 | -0.17% | $58,321 | $11.07M |
| Aug 16, 2026 | $95.92 | $96.52 | $95.65 | $96.35 | +0.45% | $56,504 | $11.09M |
| Aug 15, 2026 | $95.56 | $96.22 | $95.23 | $95.92 | +0.38% | $56,368 | $11.04M |
| Aug 14, 2026 | $99.89 | $100.09 | $95.28 | $95.56 | -4.33% | $54,823 | $11.00M |
| Aug 13, 2026 | $95.36 | $100.10 | $94.77 | $99.89 | +4.75% | $55,050 | $11.50M |
| Aug 12, 2026 | $94.66 | $96.68 | $93.42 | $95.36 | +0.74% | $56,160 | $10.98M |
| Aug 11, 2026 | $94.42 | $95.66 | $93.25 | $94.66 | +0.25% | $55,894 | $10.90M |
| Aug 10, 2026 | $93.86 | $95.26 | $92.91 | $94.42 | +0.60% | $57,128 | $10.87M |
| Aug 9, 2026 | $94.70 | $94.89 | $93.58 | $93.86 | -0.89% | $57,191 | $10.81M |
| Aug 8, 2026 | $93.48 | $94.88 | $93.32 | $94.70 | +1.31% | $55,851 | $10.90M |
| Aug 7, 2026 | $91.16 | $95.51 | $90.96 | $93.48 | — | $57,433 | $10.76M |
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 $83.36, roughly 84.4% 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 $77.15B, on roughly $569,391 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 10.52%.
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 $82.03 (Nov 4, 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 -10.17% (Oct 14, 2026).