2m 2m 2m 2m 2m 2m 2m
Hotel101 Glb-A (HBNB)
NASDAQ
$4.59-$0.17 (-3.68%)
Price as of Oct 02, 2026 7:59 PM EDT- N/AMarket Cap
- 55.05%1-Year Change
- Real Estate ServicesIndustry
Hotel101 Glb-A (HBNB)
$4.59-$0.17 (-3.68%)
- 1 Month-12.34%Low Price$4.56High Price$5.22
- 3 Months-11.44%Low Price$4.56High Price$5.97
- 1 Year+55.05%Low Price$3.07High Price$10.00
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/02/2026 | 4.45 | 4.76 | 4.45 | 4.76 | +4.39% | 1,705 |
10/01/2026 | 5.17 | 5.17 | 4.55 | 4.56 | -8.98% | 6,873 |
09/30/2026 | 4.93 | 5.28 | 4.90 | 5.01 | +7.74% | 188,117 |
09/29/2026 | 4.95 | 4.95 | 4.65 | 4.65 | -1.06% | 5,288 |
09/28/2026 | 5.26 | 5.26 | 4.70 | 4.70 | -0.43% | 2,888 |
09/24/2026 | 4.71 | 4.99 | 4.71 | 4.72 | -1.32% | 4,875 |
09/23/2026 | 4.80 | 4.80 | 4.78 | 4.78 | +1.55% | 12,659 |
09/22/2026 | 4.82 | 5.30 | 4.71 | 4.71 | -3.28% | 12,945 |
09/21/2026 | 5.50 | 5.50 | 4.70 | 4.87 | -2.92% | 11,761 |
09/18/2026 | 5.31 | 5.31 | 4.78 | 5.02 | -3.15% | 8,990 |
09/17/2026 | 5.30 | 5.32 | 5.04 | 5.18 | +0.87% | 14,233 |
09/16/2026 | 5.25 | 5.27 | 5.14 | 5.14 | +0.69% | 3,041 |
09/15/2026 | 5.13 | 5.13 | 5.10 | 5.10 | +2.00% | 796 |
09/14/2026 | 4.99 | 5.00 | 4.99 | 5.00 | +0.30% | 1,004 |
09/11/2026 | 5.04 | 5.04 | 4.99 | 4.99 | -0.30% | 628 |
09/10/2026 | 5.01 | 5.23 | 4.85 | 5.00 | +5.26% | 2,219 |
09/09/2026 | 5.01 | 5.27 | 4.70 | 4.75 | -8.83% | 7,674 |
09/08/2026 | 5.36 | 5.37 | 5.21 | 5.21 | -0.19% | 2,598 |
09/04/2026 | 5.30 | 5.33 | 5.22 | 5.22 | -3.87% | 2,079 |
09/01/2026 | 5.43 | 5.43 | 5.43 | 5.43 | -2.51% | 395 |
08/31/2026 | 5.57 | 5.57 | 5.57 | 5.57 | +3.15% | 305 |
08/27/2026 | 5.47 | 5.47 | 5.38 | 5.40 | -1.37% | 1,801 |
08/26/2026 | 5.48 | 5.48 | 5.48 | 5.48 | +3.89% | 887 |
08/25/2026 | 5.27 | 5.27 | 5.27 | 5.27 | -3.48% | 953 |
08/24/2026 | 5.46 | 5.46 | 5.46 | 5.46 | -1.36% | 2,097 |
08/21/2026 | 5.54 | 5.54 | 5.54 | 5.54 | -0.81% | 413 |
08/20/2026 | 5.08 | 5.58 | 5.08 | 5.58 | +4.10% | 736 |
08/19/2026 | 5.36 | 5.36 | 5.36 | 5.36 | -1.65% | 569 |
08/17/2026 | 5.54 | 5.77 | 5.21 | 5.45 | +0.93% | 5,037 |
08/14/2026 | 5.40 | 5.40 | 5.40 | 5.40 | -1.82% | 706 |
08/13/2026 | 5.77 | 5.77 | 5.50 | 5.50 | +2.61% | 910 |
08/10/2026 | 5.36 | 5.36 | 5.36 | 5.36 | -2.72% | 345 |
08/07/2026 | 5.29 | 5.51 | 5.25 | 5.51 | +0.36% | 60,729 |
08/03/2026 | 5.21 | 5.49 | 5.21 | 5.49 | +0.73% | 779 |
07/30/2026 | 5.48 | 5.48 | 5.45 | 5.45 | -1.80% | 1,966 |
07/29/2026 | 5.45 | 5.55 | 5.45 | 5.55 | -3.48% | 2,785 |
07/28/2026 | 5.80 | 5.80 | 5.71 | 5.75 | -3.69% | 2,299 |
07/27/2026 | 5.87 | 5.97 | 5.87 | 5.97 | +1.19% | 5,213 |
07/24/2026 | 5.90 | 5.90 | 5.90 | 5.90 | +2.61% | 2,395 |
07/23/2026 | 5.70 | 5.75 | 5.52 | 5.75 | 0.00% | 4,529 |
07/21/2026 | 5.80 | 5.80 | 5.40 | 5.75 | +0.79% | 10,128 |
07/20/2026 | 5.73 | 5.73 | 5.71 | 5.71 | -0.78% | 1,818 |
07/17/2026 | 5.70 | 6.04 | 5.37 | 5.75 | +6.48% | 7,797 |
07/15/2026 | 5.40 | 5.40 | 5.40 | 5.40 | +1.89% | 536 |
07/13/2026 | 5.32 | 5.32 | 5.30 | 5.30 | -0.38% | 3,016 |
07/10/2026 | 5.66 | 5.66 | 5.30 | 5.32 | -9.83% | 2,258 |
07/09/2026 | 5.90 | 5.90 | 5.90 | 5.90 | +6.31% | 6,540 |
07/08/2026 | 5.85 | 5.90 | 5.55 | 5.55 | -5.45% | 10,009 |
07/07/2026 | 5.41 | 6.10 | 5.41 | 5.87 | +7.12% | 26,530 |
07/06/2026 | 5.29 | 5.71 | 5.29 | 5.48 | +1.95% | 5,045 |
07/02/2026 | 5.16 | 5.62 | 5.16 | 5.38 | +1.22% | 5,194 |
07/01/2026 | 5.16 | 5.31 | 5.16 | 5.31 | +2.02% | 1,357 |
06/30/2026 | 5.05 | 5.30 | 5.05 | 5.21 | +3.27% | 8,816 |
06/29/2026 | 5.00 | 5.05 | 5.00 | 5.04 | +0.40% | 6,306 |
06/26/2026 | 5.10 | 5.20 | 5.02 | 5.02 | -1.57% | 12,170 |
06/25/2026 | 5.03 | 5.10 | 5.02 | 5.10 | -1.92% | 7,424 |
06/24/2026 | 5.22 | 5.22 | 5.10 | 5.20 | -0.95% | 4,105 |
06/23/2026 | 5.34 | 5.43 | 5.10 | 5.25 | +0.96% | 5,579 |
06/22/2026 | 5.33 | 5.47 | 5.20 | 5.20 | -3.35% | 2,853 |
06/18/2026 | 5.37 | 5.45 | 5.24 | 5.38 | +0.37% | 4,478 |
06/17/2026 | 5.36 | 5.36 | 5.36 | 5.36 | -0.28% | 2,394 |
06/16/2026 | 5.05 | 5.38 | 5.00 | 5.38 | +1.80% | 8,317 |
06/15/2026 | 5.14 | 5.49 | 5.11 | 5.28 | +0.86% | 11,335 |
06/12/2026 | 5.41 | 5.41 | 5.14 | 5.24 | -0.29% | 3,453 |
06/11/2026 | 5.27 | 5.27 | 5.25 | 5.25 | -0.28% | 2,533 |
06/10/2026 | 5.40 | 5.54 | 5.27 | 5.27 | +2.23% | 5,919 |
06/09/2026 | 5.28 | 5.79 | 5.15 | 5.15 | -5.16% | 4,388 |
06/08/2026 | 5.43 | 5.43 | 5.43 | 5.43 | -4.06% | 566 |
06/05/2026 | 5.57 | 5.66 | 5.57 | 5.66 | -5.67% | 1,430 |
06/04/2026 | 5.69 | 6.00 | 5.69 | 6.00 | +5.45% | 1,399 |
06/03/2026 | 6.00 | 6.00 | 5.20 | 5.69 | +9.84% | 25,568 |
06/02/2026 | 5.68 | 6.00 | 5.02 | 5.18 | -6.66% | 2,620 |
06/01/2026 | 5.70 | 5.95 | 5.04 | 5.55 | -6.57% | 8,523 |
05/29/2026 | 5.80 | 5.94 | 5.80 | 5.94 | +0.46% | 3,199 |
05/28/2026 | 5.58 | 5.91 | 5.58 | 5.91 | +1.08% | 7,197 |
05/27/2026 | 5.85 | 5.85 | 5.85 | 5.85 | -2.83% | 2,262 |
05/26/2026 | 5.72 | 6.10 | 5.39 | 6.02 | -0.81% | 29,352 |
05/22/2026 | 5.80 | 6.16 | 5.72 | 6.07 | +1.68% | 6,458 |
05/21/2026 | 5.72 | 5.97 | 5.72 | 5.97 | -0.81% | 1,044 |
05/20/2026 | 5.78 | 6.02 | 5.75 | 6.02 | +2.02% | 1,447 |
05/19/2026 | 5.90 | 5.90 | 5.88 | 5.90 | -0.84% | 6,954 |
05/18/2026 | 6.22 | 6.22 | 5.95 | 5.95 | -1.65% | 1,002 |
05/15/2026 | 6.00 | 6.22 | 6.00 | 6.05 | -1.47% | 1,675 |
05/14/2026 | 6.19 | 6.38 | 5.90 | 6.14 | +1.32% | 3,150 |
05/13/2026 | 6.04 | 6.09 | 5.99 | 6.06 | +0.83% | 3,606 |
05/12/2026 | 6.12 | 6.19 | 6.01 | 6.01 | -1.48% | 1,348 |
05/11/2026 | 5.66 | 6.50 | 5.66 | 6.10 | +3.57% | 57,510 |
05/08/2026 | 6.03 | 6.16 | 5.89 | 5.89 | -1.51% | 6,286 |
05/07/2026 | 5.88 | 6.37 | 5.88 | 5.98 | -3.39% | 2,527 |
05/06/2026 | 6.20 | 6.22 | 5.88 | 6.19 | -0.48% | 6,653 |
05/05/2026 | 6.17 | 6.22 | 6.04 | 6.22 | +0.81% | 1,434 |
05/04/2026 | 6.01 | 6.17 | 6.01 | 6.17 | +2.66% | 1,296 |
05/01/2026 | 6.24 | 6.24 | 6.00 | 6.01 | -3.99% | 4,730 |
04/30/2026 | 5.77 | 6.29 | 5.77 | 6.26 | -3.69% | 6,949 |
04/29/2026 | 6.50 | 6.55 | 6.50 | 6.50 | -2.12% | 4,983 |
04/28/2026 | 6.00 | 6.69 | 6.00 | 6.64 | +1.93% | 4,867 |
04/27/2026 | 6.37 | 6.52 | 6.37 | 6.52 | -3.34% | 712 |
04/24/2026 | 6.74 | 6.74 | 6.74 | 6.74 | +3.22% | 184 |
04/23/2026 | 6.32 | 6.53 | 6.32 | 6.53 | +1.63% | 957 |
04/22/2026 | 6.42 | 6.50 | 6.09 | 6.43 | -1.15% | 1,334 |