Hoth Therapeutics, Inc. - HOTH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 08, 2025	1.8	1.9	1.9	2.79	1.17	63.35M
January 07, 2025	1.67	2.96	2.96	3.08	1.44	216.5M
January 06, 2025	0.79	0.82	0.82	0.82	0.78	85,278
January 03, 2025	0.79	0.78	0.78	0.82	0.76	118,013
January 02, 2025	0.76	0.77	0.77	0.79	0.74	187,227
December 31, 2024	0.75	0.75	0.75	0.78	0.74	270,122
December 30, 2024	0.76	0.74	0.74	0.78	0.71	178,148
December 27, 2024	0.76	0.77	0.77	0.79	0.76	400,124
December 26, 2024	0.81	0.76	0.76	0.82	0.7	8.63M
December 24, 2024	0.78	0.79	0.79	0.82	0.75	53,118
December 23, 2024	0.84	0.82	0.82	0.84	0.81	66,200
December 20, 2024	0.76	0.81	0.81	0.82	0.73	155,700
December 19, 2024	0.79	0.77	0.77	0.82	0.75	94,153
December 18, 2024	0.81	0.79	0.79	0.84	0.79	74,776
December 17, 2024	0.83	0.82	0.82	0.84	0.79	103,300
December 16, 2024	0.83	0.81	0.81	0.83	0.79	84,800
December 13, 2024	0.85	0.81	0.81	0.85	0.8	78,326
December 12, 2024	0.83	0.85	0.85	0.85	0.83	55,200
December 11, 2024	0.86	0.85	0.85	0.86	0.82	95,100
December 10, 2024	0.85	0.86	0.86	0.87	0.84	102,103
December 09, 2024	0.86	0.86	0.86	0.87	0.83	68,956
December 06, 2024	0.84	0.84	0.84	0.87	0.83	90,951
December 05, 2024	0.86	0.83	0.83	0.86	0.82	72,351
December 04, 2024	0.86	0.84	0.84	0.88	0.84	117,516
December 03, 2024	0.82	0.86	0.86	0.9	0.81	423,970
December 02, 2024	0.85	0.82	0.82	0.85	0.8	131,200
November 29, 2024	0.85	0.84	0.84	0.87	0.82	114,625
November 27, 2024	0.8	0.83	0.83	0.84	0.8	127,906
November 26, 2024	0.82	0.8	0.8	0.84	0.8	174,733
November 25, 2024	0.85	0.82	0.82	0.85	0.77	547,744
November 22, 2024	0.81	0.84	0.84	0.86	0.79	389,900
November 21, 2024	0.84	0.83	0.83	0.85	0.77	1.02M
November 20, 2024	0.95	0.83	0.83	1.02	0.82	9.23M
November 19, 2024	0.81	0.82	0.82	0.83	0.78	11.8M
November 18, 2024	0.82	0.79	0.79	0.84	0.79	84,700
November 15, 2024	0.85	0.82	0.82	0.85	0.76	157,735
November 14, 2024	0.86	0.85	0.85	0.87	0.83	51,287
November 13, 2024	0.85	0.87	0.87	0.9	0.83	140,003
November 12, 2024	0.89	0.9	0.9	0.9	0.86	109,415
November 11, 2024	0.89	0.89	0.89	0.92	0.88	152,769
November 08, 2024	0.9	0.92	0.92	0.92	0.88	70,140
November 07, 2024	0.93	0.9	0.9	0.93	0.88	73,682
November 06, 2024	0.89	0.88	0.88	0.91	0.86	110,600
November 05, 2024	0.9	0.9	0.9	0.94	0.89	143,666
November 04, 2024	0.88	0.89	0.89	0.91	0.85	148,700
November 01, 2024	0.9	0.86	0.86	0.91	0.86	131,039
October 31, 2024	0.85	0.86	0.86	0.9	0.85	153,800
October 30, 2024	0.93	0.9	0.9	0.98	0.85	889,674
October 29, 2024	0.89	0.98	0.98	1.33	0.85	16.88M
October 28, 2024	0.83	0.88	0.88	0.88	0.82	93,822
October 25, 2024	0.86	0.84	0.84	0.86	0.83	78,200
October 24, 2024	0.85	0.85	0.85	0.86	0.82	61,685
October 23, 2024	0.86	0.84	0.84	0.86	0.82	90,473
October 22, 2024	0.88	0.86	0.86	0.88	0.84	152,927
October 21, 2024	0.93	0.88	0.88	0.93	0.85	203,100
October 18, 2024	0.91	0.93	0.93	0.96	0.87	364,800
October 17, 2024	0.88	0.9	0.9	0.94	0.88	247,440
October 16, 2024	0.82	0.93	0.93	0.95	0.8	1.07M
October 15, 2024	0.93	0.89	0.89	0.93	0.82	11.73M
October 14, 2024	0.74	0.82	0.82	0.83	0.65	1.04M

Hoth Therapeutics, Inc. (HOTH) NASDAQ