2m 2m 2m 2m 2m 2m 2m
Hotel101 Glb-A (HBNB)
NASDAQ
$5.38-$0.11 (-2.00%)
Price as of Aug 03, 2026 7:34 PM EDT- N/AMarket Cap
- 185.94%1-Year Change
- Real Estate ServicesIndustry
Hotel101 Glb-A (HBNB)
$5.38-$0.11 (-2.00%)
- 1 Month+2.14%Low Price$5.30High Price$5.97
- 3 Months-8.65%Low Price$5.02High Price$6.19
- 1 Year+185.94%Low Price$1.66High Price$10.00
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
04/21/2026 | 6.75 | 6.84 | 6.50 | 6.50 | -3.65% | 2,649 |
04/20/2026 | 6.92 | 7.04 | 6.34 | 6.75 | +5.00% | 8,685 |
04/17/2026 | 6.05 | 6.65 | 6.05 | 6.43 | +3.96% | 5,086 |
04/16/2026 | 5.55 | 6.18 | 5.50 | 6.18 | +3.00% | 15,350 |
04/15/2026 | 5.51 | 6.00 | 5.51 | 6.00 | +10.90% | 4,360 |
04/14/2026 | 6.31 | 6.31 | 5.40 | 5.41 | -14.26% | 26,551 |
04/13/2026 | 6.38 | 6.38 | 6.11 | 6.31 | -3.15% | 2,714 |
04/10/2026 | 6.28 | 7.01 | 6.28 | 6.52 | +3.91% | 8,705 |
04/09/2026 | 7.36 | 7.36 | 6.27 | 6.27 | -14.93% | 4,783 |
04/08/2026 | 7.57 | 7.57 | 7.35 | 7.37 | -3.03% | 3,470 |
04/07/2026 | 7.50 | 7.65 | 7.35 | 7.60 | +0.93% | 2,133 |
04/06/2026 | 7.57 | 7.67 | 7.51 | 7.53 | -3.15% | 2,489 |
04/02/2026 | 7.70 | 7.77 | 7.70 | 7.77 | -0.26% | 680 |
04/01/2026 | 7.79 | 7.80 | 7.79 | 7.80 | +0.45% | 952 |
03/27/2026 | 7.88 | 7.92 | 7.76 | 7.76 | -0.13% | 1,870 |
03/26/2026 | 7.75 | 7.77 | 7.75 | 7.77 | +0.78% | 1,469 |
03/25/2026 | 7.64 | 7.89 | 7.64 | 7.71 | -0.77% | 2,552 |
03/24/2026 | 7.80 | 8.05 | 7.77 | 7.77 | -1.77% | 3,721 |
03/23/2026 | 8.00 | 8.04 | 7.90 | 7.91 | -1.00% | 5,019 |
03/20/2026 | 7.92 | 7.99 | 7.92 | 7.99 | +0.88% | 1,253 |
03/19/2026 | 7.81 | 8.00 | 7.80 | 7.92 | -1.74% | 6,974 |
03/18/2026 | 8.10 | 8.10 | 7.99 | 8.06 | +0.84% | 2,987 |
03/17/2026 | 7.84 | 7.99 | 7.84 | 7.99 | -0.09% | 2,417 |
03/16/2026 | 7.79 | 8.07 | 7.79 | 8.00 | 0.00% | 2,375 |
03/13/2026 | 8.05 | 8.05 | 8.00 | 8.00 | -2.56% | 5,575 |
03/12/2026 | 8.18 | 8.26 | 8.02 | 8.21 | +0.37% | 5,852 |
03/11/2026 | 8.10 | 8.18 | 8.10 | 8.18 | +0.93% | 3,423 |
03/10/2026 | 8.11 | 8.11 | 8.11 | 8.11 | +0.19% | 643 |
03/09/2026 | 8.09 | 8.25 | 7.90 | 8.09 | +2.44% | 2,364 |
03/06/2026 | 7.89 | 7.97 | 7.86 | 7.90 | +0.34% | 1,174 |
03/05/2026 | 8.10 | 8.10 | 7.87 | 7.87 | -0.88% | 2,467 |
03/04/2026 | 7.90 | 8.18 | 7.85 | 7.94 | -0.64% | 12,515 |
03/03/2026 | 7.89 | 8.04 | 7.88 | 7.99 | -1.95% | 3,805 |