House of Doge Inc. (HODO) NASDAQ

Currency In USD

HODO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2026	0.16	0.16	0.16	0.17	0.16	587,369
September 30, 2026	0.16	0.16	0.16	0.18	0.16	321,280
September 29, 2026	0.16	0.17	0.17	0.18	0.16	625,192
September 28, 2026	0.17	0.17	0.17	0.19	0.16	358,430
September 25, 2026	0.16	0.17	0.17	0.17	0.16	298,097
September 24, 2026	0.18	0.17	0.17	0.18	0.16	319,449
September 23, 2026	0.19	0.18	0.18	0.19	0.17	1.53M
September 22, 2026	0.18	0.17	0.17	0.19	0.17	588,817
September 21, 2026	0.18	0.18	0.18	0.18	0.16	925,162
September 18, 2026	0.18	0.17	0.17	0.18	0.15	1.99M
September 17, 2026	0.19	0.17	0.17	0.2	0.16	2.43M
September 16, 2026	0.18	0.19	0.19	0.19	0.17	511,014
September 15, 2026	0.19	0.17	0.17	0.19	0.17	536,726
September 11, 2026	0.2	0.19	0.19	0.2	0.19	426,031
September 10, 2026	0.19	0.19	0.19	0.2	0.18	490,000
September 09, 2026	0.2	0.19	0.19	0.2	0.18	878,992
September 08, 2026	0.23	0.2	0.2	0.23	0.19	940,109
September 04, 2026	0.25	0.21	0.21	0.25	0.21	501,155
September 03, 2026	0.23	0.24	0.24	0.24	0.22	0
September 02, 2026	0.23	0.23	0.23	0.24	0.2	984,200
September 01, 2026	0.24	0.24	0.24	0.25	0.22	547,242
August 31, 2026	0.26	0.25	0.25	0.27	0.24	427,225
August 28, 2026	0.27	0.26	0.26	0.27	0.25	373,757
August 27, 2026	0.23	0.26	0.26	0.26	0.22	2.35M
August 26, 2026	0.38	0.26	0.26	0.38	0.25	12.65M
August 25, 2026	0.47	0.39	0.39	0.47	0.38	0
August 24, 2026	0.46	0.45	0.45	0.51	0.45	0
August 21, 2026	0.49	0.46	0.46	0.5	0.46	208,219
August 20, 2026	0.46	0.46	0.46	0.5	0.43	180,638
August 19, 2026	0.49	0.44	0.44	0.54	0.41	0
August 18, 2026	0.51	0.49	0.49	0.52	0.49	0
August 17, 2026	0.55	0.51	0.51	0.55	0.5	65,390
August 14, 2026	0.5	0.53	0.53	0.53	0.48	28,351
August 13, 2026	0.49	0.49	0.49	0.54	0.48	0
August 12, 2026	0.51	0.52	0.52	0.53	0.47	0
August 11, 2026	0.5	0.5	0.5	0.52	0.49	0
August 10, 2026	0.53	0.49	0.49	0.55	0.49	259,970
August 07, 2026	0.58	0.55	0.55	0.6	0.52	0
August 06, 2026	0.64	0.57	0.57	0.65	0.56	200,995
August 05, 2026	0.67	0.62	0.62	0.72	0.6	149,415
August 04, 2026	0.68	0.64	0.64	0.68	0.63	325,082
August 03, 2026	0.68	0.7	0.7	0.75	0.64	116,929
July 31, 2026	0.69	0.67	0.67	0.7	0.65	135,787
July 30, 2026	0.88	0.63	0.63	0.9	0.61	413,810
July 29, 2026	0.95	0.82	0.82	1	0.81	126,987
July 28, 2026	0.92	0.95	0.95	0.97	0.86	323,473
July 27, 2026	0.93	0.9	0.9	0.94	0.8	473,234
July 23, 2026	1.07	1.2	1.2	1.24	0.99	292,473
July 22, 2026	1.12	1.01	1.01	1.15	1	217,050
July 21, 2026	1.29	1.15	1.15	1.39	1.11	275,710
July 20, 2026	1.2	1.29	1.29	1.39	1.09	193,813
July 17, 2026	1.04	1.15	1.15	1.19	1	267,010
July 16, 2026	0.98	1.05	1.05	1.08	0.85	436,449
July 15, 2026	1.21	1.01	1.01	1.21	0.91	909,070
July 14, 2026	1.21	1.3	1.3	1.87	1.21	10.32M
July 13, 2026	1.38	1.22	1.22	1.38	1.19	127,867
July 10, 2026	1.38	1.38	1.38	1.69	1.3	354,909
July 09, 2026	1.55	1.39	1.39	1.66	1.38	131,927
July 08, 2026	1.73	1.56	1.56	1.9	1.55	153,498
July 07, 2026	2.41	1.78	1.78	2.44	1.65	264,786