2m 2m 2m 2m 2m 2m 2m
Hotel101 Glb-A (HBNB)
NASDAQ
$5.25$0.00 (0.00%)
Price as of Jun 23, 2026 4:10 PM EDT- N/AMarket Cap
- N/A1-Year Change
- Real Estate ServicesIndustry
Hotel101 Glb-A (HBNB)
$5.25$0.00 (0.00%)
- 1 Month-13.51%Low Price$5.15High Price$6.02
- 3 Months-33.63%Low Price$5.15High Price$7.80
- 1 YearN/ALow Price$1.66High Price$10.00
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
03/02/2026 | 8.18 | 8.18 | 8.15 | 8.15 | +0.43% | 1,374 |
02/27/2026 | 8.12 | 8.12 | 8.12 | 8.12 | +1.31% | 940 |
02/26/2026 | 7.81 | 8.25 | 7.81 | 8.01 | -2.79% | 8,341 |
02/25/2026 | 8.40 | 8.40 | 8.05 | 8.24 | +2.36% | 2,569 |
02/24/2026 | 8.40 | 8.45 | 8.05 | 8.05 | -3.82% | 1,499 |
02/23/2026 | 8.59 | 8.59 | 7.85 | 8.37 | -0.20% | 6,366 |
02/20/2026 | 7.47 | 8.90 | 7.47 | 8.39 | +2.91% | 13,332 |
02/19/2026 | 7.67 | 8.20 | 7.54 | 8.15 | +7.52% | 16,913 |
02/18/2026 | 7.61 | 8.00 | 7.55 | 7.58 | +2.43% | 13,287 |
02/17/2026 | 7.32 | 7.60 | 7.32 | 7.40 | +0.41% | 4,557 |
02/13/2026 | 7.44 | 8.28 | 7.37 | 7.37 | -2.51% | 18,480 |
02/12/2026 | 7.51 | 7.70 | 7.00 | 7.56 | +0.53% | 22,377 |
02/11/2026 | 7.65 | 7.88 | 7.52 | 7.52 | +1.08% | 1,969 |
02/10/2026 | 7.41 | 7.85 | 7.41 | 7.44 | -0.93% | 6,674 |
02/09/2026 | 7.75 | 7.82 | 7.51 | 7.51 | -1.57% | 4,871 |
02/06/2026 | 7.74 | 7.92 | 7.50 | 7.63 | +1.73% | 8,260 |
02/05/2026 | 7.55 | 7.88 | 7.41 | 7.50 | -1.45% | 29,294 |
02/04/2026 | 8.10 | 8.22 | 7.54 | 7.61 | -7.31% | 24,502 |
02/03/2026 | 8.18 | 8.49 | 8.18 | 8.21 | +0.12% | 11,600 |
02/02/2026 | 8.31 | 8.31 | 6.16 | 8.20 | -1.32% | 127,782 |
01/30/2026 | 8.31 | 8.44 | 8.20 | 8.31 | -1.07% | 8,403 |
01/29/2026 | 8.23 | 8.44 | 8.03 | 8.40 | +2.31% | 19,485 |
01/28/2026 | 8.30 | 8.43 | 8.21 | 8.21 | -0.97% | 5,029 |
01/27/2026 | 7.91 | 8.58 | 7.91 | 8.29 | +6.01% | 21,366 |