HOOKIPA Pharma Inc. - HOOK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1.03	1.01	1.01	1.03	1.01	3,636
February 19, 2026	1	1.02	1.02	1.04	1	5,237
February 18, 2026	0.99	1.05	1.05	1.05	0.99	418
February 17, 2026	0.99	1.04	1.04	1.04	0.99	4,700
February 13, 2026	1.01	1	1	1.02	0.99	1,500
February 12, 2026	1.03	1.03	1.03	1.03	1.02	2,500
February 11, 2026	1.02	1.02	1.02	1.03	1.02	3,300
February 10, 2026	1.02	1.06	1.06	1.08	1.02	21,200
February 09, 2026	1.02	1.03	1.03	1.06	1.02	4,514
February 06, 2026	1.05	1.05	1.05	1.05	1.01	5,145
February 05, 2026	1	1.06	1.06	1.06	0.99	2,300
February 04, 2026	1.01	1.05	1.05	1.07	1.01	13,248
February 03, 2026	1	1.04	1.04	1.08	1	29,046
February 02, 2026	0.99	1	1	1	0.98	23,300
January 30, 2026	0.96	1	1	1	0.96	18,800
January 29, 2026	1	1	1	1	0.96	3,029
January 28, 2026	0.96	1	1	1	0.96	2,108
January 27, 2026	0.92	0.99	0.99	1	0.92	6,800
January 26, 2026	0.92	1	1	1	0.92	500
January 23, 2026	1	1	1	1	0.92	38,600
January 22, 2026	0.89	1	1	1	0.89	5,400
January 21, 2026	0.9	0.99	0.99	0.99	0.9	14,800
January 20, 2026	0.91	1	1	1	0.9	15,837
January 16, 2026	0.89	0.94	0.94	0.95	0.89	5,800
January 15, 2026	0.91	0.94	0.94	0.94	0.91	9,700
January 14, 2026	0.91	0.94	0.94	0.94	0.91	4,023
January 13, 2026	0.91	0.94	0.94	0.94	0.91	4,977
January 12, 2026	0.9	0.91	0.91	0.92	0.9	3,339
January 09, 2026	0.91	0.91	0.91	0.91	0.9	2,942
January 08, 2026	0.89	0.89	0.89	0.89	0.89	7,514
January 07, 2026	0.89	0.9	0.9	0.91	0.89	4,600
January 06, 2026	0.89	0.89	0.89	0.89	0.89	1,300
January 05, 2026	0.88	0.89	0.89	0.89	0.88	439
January 02, 2026	0.9	0.9	0.9	0.91	0.9	5,903
December 31, 2025	0.87	0.89	0.89	0.9	0.87	7,500
December 30, 2025	0.88	0.88	0.88	0.89	0.88	12,500
December 29, 2025	0.88	0.88	0.88	0.91	0.86	27,049
December 26, 2025	0.88	0.9	0.9	0.9	0.88	6,700
December 24, 2025	0.88	0.9	0.9	0.9	0.88	4,625
December 23, 2025	0.89	0.89	0.89	0.89	0.88	2,823
December 22, 2025	0.87	0.88	0.88	0.89	0.87	59,945
December 19, 2025	0.89	0.88	0.88	0.9	0.88	13,014
December 18, 2025	0.88	0.9	0.9	0.91	0.88	7,400
December 17, 2025	0.87	0.9	0.9	0.9	0.87	57,100
December 16, 2025	0.89	0.87	0.87	0.89	0.87	29,747
December 15, 2025	0.87	0.88	0.88	0.88	0.87	4,011
December 12, 2025	0.87	0.87	0.87	0.88	0.87	5,249
December 11, 2025	0.87	0.88	0.88	0.89	0.87	28,620
December 10, 2025	0.86	0.87	0.87	0.89	0.86	6,427
December 09, 2025	0.87	0.88	0.88	0.88	0.87	1,000
December 08, 2025	0.86	0.87	0.87	0.89	0.86	6,900
December 05, 2025	0.89	0.89	0.89	0.89	0.86	27,600
December 04, 2025	0.86	0.87	0.89	0.87	0.86	19,010
December 03, 2025	0.86	0.86	0.86	0.88	0.85	39,416
December 02, 2025	0.86	0.87	0.87	0.87	0.85	76,045
December 01, 2025	0.89	0.86	0.86	0.89	0.84	556,300
November 28, 2025	0.89	0.89	0.89	0.91	0.89	2,561
November 26, 2025	0.89	0.89	0.89	0.9	0.89	7,345
November 25, 2025	0.89	0.89	0.89	0.92	0.89	11,800
November 24, 2025	0.88	0.89	0.89	0.89	0.88	13,325

HOOKIPA Pharma Inc. (HOOK) OTC